Moonpig Group PLC (LON:MOON)
London
· Delayed Price · Currency is GBP · Price in GBX 210.00
-2.00 (-0.94%)
At close: Mar 9, 2026
Moonpig Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 216.00 | 216.00 | 206.00 | 210.00 | - | -0.94% | 661,415 |
| Mar 6, 2026 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | - | 851,652 |
| Mar 5, 2026 | 211.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 1,149,131 |
| Mar 4, 2026 | 209.00 | 212.00 | 207.00 | 212.00 | 212.00 | 0.71% | 448,467 |
| Mar 3, 2026 | 207.50 | 216.00 | 207.50 | 210.50 | 210.50 | -2.77% | 546,547 |
| Mar 2, 2026 | 210.50 | 219.50 | 210.50 | 216.50 | 216.50 | -2.04% | 955,463 |
| Feb 27, 2026 | 221.50 | 222.00 | 218.50 | 221.00 | 221.00 | - | 1,844,944 |
| Feb 26, 2026 | 217.50 | 222.00 | 216.00 | 221.00 | 221.00 | 2.08% | 1,247,505 |
| Feb 25, 2026 | 214.50 | 218.00 | 213.00 | 216.50 | 216.50 | 0.70% | 1,234,781 |
| Feb 24, 2026 | 211.00 | 216.50 | 211.00 | 215.00 | 215.00 | 0.47% | 931,488 |
| Feb 23, 2026 | 217.00 | 217.00 | 212.50 | 214.00 | 214.00 | 0.23% | 487,203 |
| Feb 20, 2026 | 211.00 | 214.50 | 211.00 | 213.50 | 213.50 | 0.95% | 444,383 |
| Feb 19, 2026 | 201.50 | 212.50 | 201.50 | 211.50 | 211.50 | - | 335,998 |
| Feb 18, 2026 | 208.50 | 211.50 | 207.00 | 211.50 | 210.25 | 1.44% | 574,106 |
| Feb 17, 2026 | 208.50 | 210.50 | 207.00 | 208.50 | 207.27 | -0.48% | 1,352,037 |
| Feb 16, 2026 | 207.50 | 210.50 | 206.50 | 209.50 | 208.26 | 0.96% | 438,576 |
| Feb 13, 2026 | 205.50 | 208.00 | 204.50 | 207.50 | 206.27 | 0.97% | 2,112,861 |
| Feb 12, 2026 | 204.50 | 208.50 | 203.00 | 205.50 | 204.29 | 1.23% | 399,755 |
| Feb 11, 2026 | 204.00 | 205.50 | 202.00 | 203.00 | 201.80 | -0.98% | 533,908 |
| Feb 10, 2026 | 196.80 | 208.50 | 196.80 | 205.00 | 203.79 | -0.73% | 407,654 |
| Feb 9, 2026 | 196.80 | 207.50 | 196.80 | 206.50 | 205.28 | - | 395,742 |
| Feb 6, 2026 | 218.00 | 218.00 | 205.00 | 206.50 | 205.28 | -0.96% | 848,078 |
| Feb 5, 2026 | 202.50 | 211.50 | 202.50 | 208.50 | 207.27 | -1.42% | 535,193 |
| Feb 4, 2026 | 215.00 | 215.00 | 211.00 | 211.50 | 210.25 | -0.24% | 818,437 |
| Feb 3, 2026 | 227.00 | 227.00 | 212.00 | 212.00 | 210.75 | -2.30% | 1,339,182 |
| Feb 2, 2026 | 209.00 | 217.50 | 209.00 | 217.00 | 215.72 | 1.17% | 543,212 |
| Jan 30, 2026 | 215.00 | 218.00 | 214.50 | 214.50 | 213.23 | -0.69% | 807,220 |
| Jan 29, 2026 | 219.00 | 220.50 | 215.00 | 216.00 | 214.72 | -1.14% | 568,001 |
| Jan 28, 2026 | 220.00 | 220.50 | 214.00 | 218.50 | 217.21 | 0.69% | 1,788,773 |
| Jan 27, 2026 | 216.50 | 219.50 | 215.50 | 217.00 | 215.72 | -0.23% | 458,987 |
| Jan 26, 2026 | 224.00 | 224.00 | 216.50 | 217.50 | 216.21 | 1.40% | 615,711 |
| Jan 23, 2026 | 207.00 | 217.50 | 207.00 | 214.50 | 213.23 | -0.92% | 380,324 |
| Jan 22, 2026 | 210.00 | 218.50 | 210.00 | 216.50 | 215.22 | 0.46% | 539,147 |
| Jan 21, 2026 | 219.50 | 219.50 | 213.00 | 215.50 | 214.23 | 0.23% | 947,916 |
| Jan 20, 2026 | 216.00 | 217.59 | 213.50 | 215.00 | 213.73 | 0.23% | 623,332 |
| Jan 19, 2026 | 214.00 | 216.50 | 211.50 | 214.50 | 213.23 | 0.47% | 426,167 |
| Jan 16, 2026 | 212.00 | 214.50 | 211.00 | 213.50 | 212.24 | 0.23% | 2,323,215 |
| Jan 15, 2026 | 213.50 | 215.50 | 212.85 | 213.00 | 211.74 | -0.23% | 1,089,494 |
| Jan 14, 2026 | 206.50 | 213.50 | 204.50 | 213.50 | 212.24 | 3.14% | 767,326 |
| Jan 13, 2026 | 208.50 | 211.00 | 206.00 | 207.00 | 205.78 | -0.96% | 1,506,305 |
| Jan 12, 2026 | 211.00 | 212.00 | 208.00 | 209.00 | 207.76 | -0.24% | 704,683 |
| Jan 9, 2026 | 212.50 | 212.50 | 206.50 | 209.50 | 208.26 | -0.24% | 745,901 |
| Jan 8, 2026 | 198.20 | 211.50 | 198.20 | 210.00 | 208.76 | 0.96% | 370,398 |
| Jan 7, 2026 | 205.50 | 211.00 | 204.50 | 208.00 | 206.77 | 1.46% | 1,364,583 |
| Jan 6, 2026 | 213.50 | 213.50 | 202.00 | 205.00 | 203.79 | 0.49% | 863,714 |
| Jan 5, 2026 | 201.00 | 204.00 | 198.60 | 204.00 | 202.79 | 1.49% | 1,292,710 |
| Jan 2, 2026 | 202.00 | 206.50 | 200.00 | 201.00 | 199.81 | -0.99% | 275,229 |
| Dec 31, 2025 | 205.00 | 210.10 | 201.50 | 203.00 | 201.80 | -0.98% | 223,863 |
| Dec 30, 2025 | 205.00 | 205.50 | 203.00 | 205.00 | 203.79 | 0.24% | 206,810 |
| Dec 29, 2025 | 193.40 | 205.00 | 193.40 | 204.50 | 203.29 | 0.74% | 265,716 |
| Dec 24, 2025 | 204.00 | 207.00 | 203.00 | 203.00 | 201.80 | -1.46% | 64,873 |
| Dec 23, 2025 | 206.50 | 212.30 | 205.50 | 206.00 | 204.78 | -0.24% | 569,494 |
| Dec 22, 2025 | 201.00 | 206.50 | 201.00 | 206.50 | 205.28 | 1.23% | 379,228 |
| Dec 19, 2025 | 212.00 | 212.00 | 201.50 | 204.00 | 202.79 | 0.74% | 1,363,944 |
| Dec 18, 2025 | 202.50 | 204.50 | 200.95 | 202.50 | 201.30 | 0.75% | 634,651 |
| Dec 17, 2025 | 199.00 | 201.50 | 197.80 | 201.00 | 199.81 | 1.62% | 742,958 |
| Dec 16, 2025 | 197.40 | 198.67 | 194.88 | 197.80 | 196.63 | -0.10% | 1,437,848 |
| Dec 15, 2025 | 197.00 | 201.50 | 194.59 | 198.00 | 196.83 | 0.51% | 2,381,707 |
| Dec 12, 2025 | 199.20 | 202.00 | 197.00 | 197.00 | 195.84 | -1.50% | 1,257,275 |
| Dec 11, 2025 | 202.00 | 205.00 | 200.00 | 200.00 | 198.82 | -1.48% | 1,108,375 |
| Dec 10, 2025 | 202.00 | 211.50 | 202.00 | 203.00 | 201.80 | -4.02% | 2,007,563 |
| Dec 9, 2025 | 221.50 | 230.00 | 209.50 | 211.50 | 210.25 | -1.17% | 1,490,697 |
| Dec 8, 2025 | 219.50 | 219.50 | 212.30 | 214.00 | 212.74 | -1.38% | 1,629,993 |
| Dec 5, 2025 | 211.00 | 218.00 | 208.00 | 217.00 | 215.72 | 2.60% | 672,378 |
| Dec 4, 2025 | 211.00 | 214.00 | 210.00 | 211.50 | 210.25 | -0.94% | 603,975 |
| Dec 3, 2025 | 219.50 | 219.50 | 210.00 | 213.50 | 212.24 | 0.95% | 570,899 |
| Dec 2, 2025 | 213.00 | 213.50 | 209.00 | 211.50 | 210.25 | -0.70% | 399,816 |
| Dec 1, 2025 | 212.50 | 213.30 | 209.50 | 213.00 | 211.74 | 0.71% | 1,337,372 |
| Nov 28, 2025 | 210.00 | 212.50 | 209.00 | 211.50 | 210.25 | 0.71% | 759,140 |
| Nov 27, 2025 | 205.00 | 210.00 | 204.50 | 210.00 | 208.76 | 1.94% | 713,532 |
| Nov 26, 2025 | 208.50 | 208.50 | 203.00 | 206.00 | 204.78 | 0.73% | 626,850 |
| Nov 25, 2025 | 198.80 | 205.50 | 198.80 | 204.50 | 203.29 | 2.00% | 777,538 |
| Nov 24, 2025 | 204.50 | 204.50 | 196.60 | 200.50 | 199.32 | -1.72% | 1,896,649 |
| Nov 21, 2025 | 201.00 | 204.00 | 200.00 | 204.00 | 202.79 | 0.99% | 392,576 |
| Nov 20, 2025 | 209.50 | 209.50 | 201.00 | 202.00 | 200.81 | -1.70% | 498,758 |
| Nov 19, 2025 | 201.50 | 206.00 | 201.50 | 205.50 | 204.29 | 0.74% | 692,127 |
| Nov 18, 2025 | 201.50 | 205.50 | 200.00 | 204.00 | 202.79 | -0.49% | 1,280,620 |
| Nov 17, 2025 | 205.00 | 208.50 | 204.00 | 205.00 | 203.79 | -1.44% | 940,461 |
| Nov 14, 2025 | 207.00 | 208.33 | 205.00 | 208.00 | 206.77 | -0.24% | 706,195 |
| Nov 13, 2025 | 203.00 | 211.50 | 203.00 | 208.50 | 207.27 | 0.48% | 434,747 |
| Nov 12, 2025 | 209.50 | 211.00 | 207.50 | 207.50 | 206.27 | -0.95% | 904,509 |
| Nov 11, 2025 | 209.50 | 213.00 | 206.00 | 209.50 | 208.26 | 1.21% | 880,129 |
| Nov 10, 2025 | 203.00 | 209.25 | 203.00 | 207.00 | 205.78 | 1.72% | 1,100,599 |
| Nov 7, 2025 | 207.50 | 209.78 | 203.50 | 203.50 | 202.30 | -1.21% | 790,989 |
| Nov 6, 2025 | 203.50 | 213.50 | 203.50 | 206.00 | 204.78 | -2.37% | 2,324,430 |
| Nov 5, 2025 | 209.00 | 213.50 | 207.00 | 211.00 | 209.75 | 0.96% | 2,487,468 |
| Nov 4, 2025 | 199.60 | 210.00 | 199.60 | 209.00 | 207.76 | 0.24% | 991,040 |
| Nov 3, 2025 | 219.50 | 219.50 | 207.50 | 208.50 | 207.27 | -2.80% | 1,088,077 |
| Oct 31, 2025 | 216.00 | 220.00 | 213.50 | 214.50 | 213.23 | -0.69% | 759,470 |
| Oct 30, 2025 | 227.50 | 227.50 | 214.50 | 216.00 | 214.72 | -0.92% | 3,004,237 |
| Oct 29, 2025 | 217.00 | 219.95 | 216.50 | 218.00 | 216.71 | 0.23% | 882,552 |
| Oct 28, 2025 | 217.50 | 221.50 | 215.50 | 217.50 | 216.21 | -1.36% | 697,964 |
| Oct 27, 2025 | 220.50 | 225.00 | 219.00 | 220.50 | 219.20 | -0.68% | 2,017,793 |
| Oct 24, 2025 | 229.00 | 229.00 | 219.00 | 222.00 | 220.69 | 1.14% | 1,663,105 |
| Oct 23, 2025 | 220.50 | 225.00 | 218.00 | 219.50 | 218.20 | -1.13% | 816,992 |
| Oct 22, 2025 | 216.50 | 222.50 | 216.00 | 222.00 | 218.70 | 3.02% | 1,192,838 |
| Oct 21, 2025 | 214.00 | 216.50 | 213.50 | 215.50 | 212.30 | 0.70% | 721,022 |
| Oct 20, 2025 | 215.50 | 217.50 | 212.50 | 214.00 | 210.82 | -0.47% | 1,525,634 |
| Oct 17, 2025 | 222.50 | 222.50 | 213.00 | 215.00 | 211.80 | -1.15% | 679,836 |
| Oct 16, 2025 | 215.00 | 219.00 | 213.50 | 217.50 | 214.27 | 0.23% | 706,473 |