Skip to main content
Moonpig Group PLC (LON:MOON)
London flag London · Delayed Price · Currency is GBP · Price in GBX
211.20
+2.80 (1.34%)
Apr 29, 2026, 10:49 AM GMT

Moonpig Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026197.20210.40197.20208.40208.400.68%858,867
Apr 27, 2026218.00218.00206.40207.00207.00-0.58%359,001
Apr 24, 2026211.20212.40207.60208.20208.20-1.42%1,102,879
Apr 23, 2026211.80213.20208.80211.20211.20-1.03%727,125
Apr 22, 2026212.60218.80212.60213.40213.40-0.74%873,582
Apr 21, 2026211.00218.60211.00215.00215.00-2,222,511
Apr 20, 2026220.00220.00213.00215.00215.00-0.46%559,202
Apr 17, 2026226.00226.00212.80216.00216.000.09%589,699
Apr 16, 2026217.00220.20214.80215.80215.80-0.09%1,372,556
Apr 15, 2026221.20222.80215.20216.00216.00-2.35%505,563
Apr 14, 2026217.00222.80216.20221.20221.202.22%1,330,251
Apr 13, 2026217.60222.80216.00216.40216.40-0.92%764,144
Apr 10, 2026223.00223.00211.80218.40218.401.87%1,175,003
Apr 9, 2026216.40217.60212.80214.40214.40-0.65%751,022
Apr 8, 2026215.00218.80214.04215.80215.803.45%1,438,127
Apr 7, 2026213.40214.40207.60208.60208.60-0.67%898,165
Apr 2, 2026212.50212.50206.50210.00210.000.48%996,203
Apr 1, 2026213.50217.00208.00209.00209.00-0.24%783,272
Mar 31, 2026204.00213.00204.00209.50209.501.70%1,134,004
Mar 30, 2026200.00206.50200.00206.00206.00-0.48%1,493,120
Mar 27, 2026209.00212.00204.00207.00207.00-0.96%1,031,600
Mar 26, 2026207.50211.08204.50209.00209.001.21%860,558
Mar 25, 2026210.50215.50206.50206.50206.50-2.82%652,323
Mar 24, 2026217.00217.00211.00212.50212.50-0.23%3,287,929
Mar 23, 2026209.50217.50206.02213.00213.00-0.47%1,913,743
Mar 20, 2026207.00217.50207.00214.00214.00-0.93%2,104,954
Mar 19, 2026221.50223.00215.50216.00216.00-3.57%1,166,211
Mar 18, 2026221.00230.50218.00224.00224.006.16%3,234,320
Mar 17, 2026207.00212.50206.14211.00211.001.69%920,929
Mar 16, 2026217.50217.50206.50207.50207.50-0.95%495,863
Mar 13, 2026204.50209.50204.00209.50209.50-0.24%554,274
Mar 12, 2026208.00212.00206.50210.00210.000.48%914,009
Mar 11, 2026212.50212.50207.00209.00209.00-1.88%845,593
Mar 10, 2026203.50216.00203.50213.00213.001.43%1,102,391
Mar 9, 2026216.00216.00206.00210.00210.00-0.94%661,413
Mar 6, 2026219.00219.00212.00212.00212.00-851,652
Mar 5, 2026211.00215.00211.00212.00212.00-1,149,131
Mar 4, 2026209.00212.00207.00212.00212.000.71%448,467
Mar 3, 2026207.50216.00207.50210.50210.50-2.77%546,547
Mar 2, 2026210.50219.50210.50216.50216.50-2.04%955,463
Feb 27, 2026221.50222.00218.50221.00221.00-1,844,944
Feb 26, 2026217.50222.00216.00221.00221.002.08%1,247,505
Feb 25, 2026214.50218.00213.00216.50216.500.70%1,234,781
Feb 24, 2026211.00216.50211.00215.00215.000.47%931,488
Feb 23, 2026217.00217.00212.50214.00214.000.23%487,203
Feb 20, 2026211.00214.50211.00213.50213.500.95%444,383
Feb 19, 2026201.50212.50201.50211.50211.50-335,998
Feb 18, 2026208.50211.50207.00211.50210.251.44%574,106
Feb 17, 2026208.50210.50207.00208.50207.27-0.48%1,352,037
Feb 16, 2026207.50210.50206.50209.50208.260.96%438,576
Feb 13, 2026205.50208.00204.50207.50206.270.97%2,112,861
Feb 12, 2026204.50208.50203.00205.50204.291.23%399,755
Feb 11, 2026204.00205.50202.00203.00201.80-0.98%533,908
Feb 10, 2026196.80208.50196.80205.00203.79-0.73%407,654
Feb 9, 2026196.80207.50196.80206.50205.28-395,742
Feb 6, 2026218.00218.00205.00206.50205.28-0.96%848,078
Feb 5, 2026202.50211.50202.50208.50207.27-1.42%535,193
Feb 4, 2026215.00215.00211.00211.50210.25-0.24%818,437
Feb 3, 2026227.00227.00212.00212.00210.75-2.30%1,339,182
Feb 2, 2026209.00217.50209.00217.00215.721.17%543,212
Jan 30, 2026215.00218.00214.50214.50213.23-0.69%807,220
Jan 29, 2026219.00220.50215.00216.00214.72-1.14%568,001
Jan 28, 2026220.00220.50214.00218.50217.210.69%1,788,773
Jan 27, 2026216.50219.50215.50217.00215.72-0.23%458,987
Jan 26, 2026224.00224.00216.50217.50216.211.40%615,711
Jan 23, 2026207.00217.50207.00214.50213.23-0.92%380,324
Jan 22, 2026210.00218.50210.00216.50215.220.46%539,147
Jan 21, 2026219.50219.50213.00215.50214.230.23%947,916
Jan 20, 2026216.00217.59213.50215.00213.730.23%623,332
Jan 19, 2026214.00216.50211.50214.50213.230.47%426,167
Jan 16, 2026212.00214.50211.00213.50212.240.23%2,323,215
Jan 15, 2026213.50215.50212.85213.00211.74-0.23%1,089,494
Jan 14, 2026206.50213.50204.50213.50212.243.14%767,326
Jan 13, 2026208.50211.00206.00207.00205.78-0.96%1,506,305
Jan 12, 2026211.00212.00208.00209.00207.76-0.24%704,683
Jan 9, 2026212.50212.50206.50209.50208.26-0.24%745,901
Jan 8, 2026198.20211.50198.20210.00208.760.96%370,398
Jan 7, 2026205.50211.00204.50208.00206.771.46%1,364,583
Jan 6, 2026213.50213.50202.00205.00203.790.49%863,714
Jan 5, 2026201.00204.00198.60204.00202.791.49%1,292,710
Jan 2, 2026202.00206.50200.00201.00199.81-0.99%275,229
Dec 31, 2025205.00210.10201.50203.00201.80-0.98%223,863
Dec 30, 2025205.00205.50203.00205.00203.790.24%206,810
Dec 29, 2025193.40205.00193.40204.50203.290.74%265,716
Dec 24, 2025204.00207.00203.00203.00201.80-1.46%64,873
Dec 23, 2025206.50212.30205.50206.00204.78-0.24%569,494
Dec 22, 2025201.00206.50201.00206.50205.281.23%379,228
Dec 19, 2025212.00212.00201.50204.00202.790.74%1,363,944
Dec 18, 2025202.50204.50200.95202.50201.300.75%634,651
Dec 17, 2025199.00201.50197.80201.00199.811.62%742,958
Dec 16, 2025197.40198.67194.88197.80196.63-0.10%1,437,848
Dec 15, 2025197.00201.50194.59198.00196.830.51%2,381,707
Dec 12, 2025199.20202.00197.00197.00195.84-1.50%1,257,275
Dec 11, 2025202.00205.00200.00200.00198.82-1.48%1,108,375
Dec 10, 2025202.00211.50202.00203.00201.80-4.02%2,007,563
Dec 9, 2025221.50230.00209.50211.50210.25-1.17%1,490,697
Dec 8, 2025219.50219.50212.30214.00212.74-1.38%1,629,993
Dec 5, 2025211.00218.00208.00217.00215.722.60%672,378
Dec 4, 2025211.00214.00210.00211.50210.25-0.94%603,975
Dec 3, 2025219.50219.50210.00213.50212.240.95%570,899