LSE - Delayed Quote
GBp
Moonpig Group PLC (MOON.L)
279.00
-5.80
(-2.04%)
At close: October 30 at 5:01:59 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
284.80
288.40
277.80
279.00
279.00
1,975,192
Oct 29, 2026
282.00
288.20
282.00
284.80
284.80
751,326
Oct 28, 2026
288.00
291.40
285.00
286.60
286.60
2,351,935
Oct 27, 2026
288.00
292.80
288.00
289.60
289.60
657,823
Oct 26, 2026
292.00
295.00
288.40
292.40
292.40
399,439
Oct 23, 2026
300.00
300.00
288.60
290.40
290.40
1,397,807
Oct 22, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
293.00
293.20
288.60
291.80
291.80
1,112,254
Oct 21, 2026
296.00
296.60
293.40
295.00
294.98
334,373
Oct 20, 2026
297.00
301.40
294.40
296.60
296.57
689,804
Oct 19, 2026
296.60
301.00
293.80
297.60
297.57
606,008
Oct 16, 2026
291.80
299.20
291.40
297.80
297.77
1,110,875
Oct 15, 2026
283.20
294.00
282.20
291.20
291.18
2,029,760
Oct 14, 2026
283.00
286.80
279.02
282.20
282.18
715,514
Oct 13, 2026
278.60
285.20
278.60
282.60
282.58
709,313
Oct 12, 2026
274.00
283.60
274.00
277.60
277.58
631,959
Oct 9, 2026
268.00
285.80
268.00
282.40
282.38
747,741
Oct 8, 2026
275.80
279.40
274.60
278.40
278.38
887,353
Oct 7, 2026
269.60
278.20
269.40
278.20
278.18
1,178,372
Oct 6, 2026
274.00
274.00
264.60
270.40
270.38
570,002
Oct 5, 2026
274.00
274.00
265.60
268.40
268.38
541,962
Oct 2, 2026
272.00
277.20
267.40
268.00
267.98
1,386,833
Oct 1, 2026
271.00
275.20
270.00
272.00
271.98
3,520,096
Sep 30, 2026
265.20
275.80
265.20
275.80
275.78
3,932,474
Sep 29, 2026
266.80
268.20
260.00
267.00
266.98
607,734
Sep 28, 2026
266.80
268.00
263.00
263.60
263.58
665,247
Sep 25, 2026
270.00
270.00
261.40
262.80
262.78
526,744
Sep 24, 2026
260.00
265.20
260.00
260.80
260.78
907,807
Sep 23, 2026
260.00
264.30
260.00
262.80
262.78
566,449
Sep 22, 2026
260.00
268.20
260.00
262.00
261.98
779,581
Sep 21, 2026
259.00
263.80
258.52
263.80
263.78
611,389
Sep 18, 2026
264.40
264.40
256.60
260.00
259.98
1,504,734
Sep 17, 2026
258.40
266.30
250.40
264.20
264.18
1,185,069
Sep 16, 2026
261.00
261.00
238.60
257.60
257.58
1,577,134
Sep 15, 2026
265.00
265.00
258.20
260.80
260.78
2,133,445
Sep 14, 2026
256.00
262.60
256.00
261.00
260.98
3,717,887
Sep 11, 2026
265.00
265.00
254.00
257.20
257.18
884,506
Sep 10, 2026
255.40
258.20
247.85
256.00
255.98
1,305,549
Sep 9, 2026
260.20
263.20
254.40
254.40
254.38
1,325,067
Sep 8, 2026
265.00
272.39
259.80
259.80
259.78
1,808,261
Sep 7, 2026
275.00
275.00
268.80
269.60
269.58
748,367
Sep 4, 2026
267.00
276.80
267.00
273.00
272.98
1,213,991
Sep 3, 2026
277.00
277.00
268.00
272.00
271.98
1,349,958
Sep 2, 2026
281.00
283.80
273.00
273.00
272.98
1,121,807
Sep 1, 2026
293.00
293.00
282.80
284.40
284.38
1,833,855
Aug 28, 2026
290.40
293.00
288.00
293.00
292.98
1,436,568
Aug 27, 2026
278.00
289.00
278.00
289.00
288.98
2,247,866
Aug 26, 2026
290.00
290.00
280.80
286.00
285.98
1,361,557
Aug 25, 2026
278.00
287.80
278.00
285.80
285.78
2,153,110
Aug 24, 2026
278.00
287.80
278.00
284.00
283.98
1,612,010
Aug 21, 2026
290.00
290.00
278.40
285.20
285.18
2,037,993
Aug 20, 2026
290.00
290.00
278.20
279.60
279.58
1,728,181
Aug 19, 2026
281.60
283.20
278.40
281.00
280.98
1,563,813
Aug 18, 2026
280.80
285.00
280.60
281.60
281.58
1,769,917
Aug 17, 2026
286.20
287.40
280.80
280.80
280.78
686,750
Aug 14, 2026
290.00
290.00
284.40
286.00
285.98
475,249
Aug 13, 2026
290.00
290.00
280.80
285.40
285.38
526,753
Aug 12, 2026
284.20
289.00
279.60
279.60
279.58
647,822
Aug 11, 2026
290.00
290.00
281.40
284.40
284.38
546,229
Aug 10, 2026
290.00
290.00
283.40
284.20
284.18
1,610,618
Aug 7, 2026
284.60
289.60
284.58
285.40
285.38
3,169,911
Aug 6, 2026
274.00
286.80
274.00
285.20
285.18
753,708
Aug 5, 2026
276.40
285.60
276.40
283.00
282.98
889,223
Aug 4, 2026
274.20
280.00
274.20
279.20
279.18
841,941
Aug 3, 2026
286.00
286.00
275.20
276.80
276.78
446,776
Jul 31, 2026
274.00
280.30
274.00
275.60
275.58
625,782
Jul 30, 2026
280.00
282.60
269.28
278.80
278.78
1,418,521
Jul 29, 2026
280.00
280.00
273.60
277.20
277.18
1,710,207
Jul 28, 2026
265.40
276.20
265.40
274.20
274.18
1,140,847
Jul 27, 2026
265.00
268.60
256.20
268.00
267.98
3,524,040
Jul 24, 2026
253.00
263.20
253.00
261.40
261.38
984,341
Jul 23, 2026
274.00
274.00
260.00
260.00
259.98
638,051
Jul 22, 2026
266.60
269.40
264.00
267.00
266.98
1,210,211
Jul 21, 2026
267.60
270.40
265.20
268.40
268.38
778,737
Jul 20, 2026
264.00
273.80
264.00
266.60
266.58
1,446,651
Jul 17, 2026
268.20
274.00
266.60
269.80
269.78
862,586
Jul 16, 2026
262.20
269.20
259.20
269.20
269.18
2,316,600
Jul 15, 2026
261.00
263.40
258.70
261.00
260.98
1,185,578
Jul 14, 2026
262.40
262.40
259.00
261.60
261.58
576,161
Jul 13, 2026
268.00
268.00
256.20
262.40
262.38
740,511
Jul 10, 2026
262.00
262.40
252.20
261.60
261.58
652,083
Jul 9, 2026
254.40
258.40
252.60
258.40
258.38
958,541
Jul 8, 2026
270.00
270.00
253.00
256.00
255.98
1,162,946
Jul 7, 2026
262.80
269.40
261.20
265.40
265.38
1,568,764
Jul 6, 2026
256.60
261.60
255.40
261.60
261.58
2,260,310
Jul 3, 2026
256.00
260.40
252.40
259.00
258.98
984,662
Jul 2, 2026
249.20
254.40
246.80
254.40
254.38
1,610,757
Jul 1, 2026
243.80
250.00
235.80
250.00
249.98
1,174,150
Jun 30, 2026
245.00
245.00
237.20
239.40
239.38
1,353,684
Jun 29, 2026
235.00
241.00
231.68
239.20
239.18
4,636,628
Jun 26, 2026
226.00
238.80
223.20
232.00
231.98
1,449,283
Jun 25, 2026
233.20
250.60
229.60
229.60
229.58
5,131,990
Jun 24, 2026
221.00
225.40
214.00
224.00
223.98
1,209,740
Jun 23, 2026
221.00
221.00
214.20
215.80
215.78
720,291
Jun 22, 2026
213.20
219.60
213.20
218.20
218.18
630,000
Jun 19, 2026
218.40
219.40
216.00
218.00
217.98
1,338,632
Jun 18, 2026
225.00
225.00
213.60
218.40
218.38
658,621
Jun 17, 2026
225.00
225.00
216.80
218.40
218.38
843,099
Jun 16, 2026
223.80
223.80
217.60
220.20
220.18
688,932
Jun 15, 2026
228.00
229.00
220.20
222.60
222.58
989,693
Jun 12, 2026
222.00
226.00
221.40
224.60
224.58
736,431
Jun 11, 2026
220.00
223.00
216.20
221.80
221.78
617,830
Jun 10, 2026
216.00
219.40
214.40
219.40
219.38
661,592
Jun 9, 2026
218.00
218.00
213.00
215.40
215.38
1,418,525
Jun 8, 2026
217.40
221.20
215.60
217.40
217.38
868,687
Jun 5, 2026
213.40
220.60
213.40
217.20
217.18
994,459
Jun 4, 2026
218.80
220.80
216.20
216.80
216.78
599,575
Jun 3, 2026
222.00
222.20
215.80
217.60
217.58
820,216
Jun 2, 2026
218.20
224.40
215.60
219.80
219.78
1,234,188
Jun 1, 2026
214.00
222.20
214.00
219.00
218.98
1,315,959
May 29, 2026
218.40
219.20
216.00
217.40
217.38
2,055,667
May 28, 2026
215.60
218.80
214.20
216.80
216.78
1,273,820
May 27, 2026
207.00
221.00
207.00
218.60
218.58
1,132,546
May 26, 2026
212.00
215.40
207.60
214.20
214.18
890,194
May 22, 2026
214.00
214.00
209.60
212.00
211.98
579,747
May 21, 2026
207.40
210.80
206.26
209.60
209.58
772,946
May 20, 2026
206.40
209.40
200.60
208.00
207.98
905,021
May 19, 2026
200.00
208.60
200.00
206.20
206.18
811,363
May 18, 2026
196.40
208.00
196.40
204.80
204.78
1,927,917
May 15, 2026
204.00
207.65
201.60
206.20
206.18
1,266,780
May 14, 2026
200.00
208.22
200.00
208.00
207.98
924,589
May 13, 2026
204.20
207.40
204.20
204.80
204.78
958,142
May 12, 2026
217.60
220.76
198.90
204.00
203.98
1,759,801
May 11, 2026
231.80
231.80
215.80
216.20
216.18
1,293,793
May 8, 2026
217.00
222.40
216.60
222.00
221.98
728,697
May 7, 2026
217.40
220.90
216.19
218.60
218.58
1,578,960
May 6, 2026
213.40
220.20
211.80
215.60
215.58
925,059
May 5, 2026
207.40
215.20
204.00
211.40
211.38
640,212
May 1, 2026
201.20
213.00
201.20
208.80
208.78
264,511
Apr 30, 2026
205.60
211.80
205.60
211.20
211.18
482,505
Apr 29, 2026
218.20
218.20
207.80
210.00
209.98
586,621
Apr 28, 2026
197.20
210.40
197.20
208.40
208.38
858,867
Apr 27, 2026
218.00
218.00
206.40
207.00
206.98
359,001
Apr 24, 2026
211.20
212.40
207.60
208.20
208.18
1,102,878
Apr 23, 2026
211.80
213.20
208.80
211.20
211.18
727,124
Apr 22, 2026
212.60
218.80
212.60
213.40
213.38
873,581
Apr 21, 2026
211.00
218.60
211.00
215.00
214.98
2,222,510
Apr 20, 2026
220.00
220.00
213.00
215.00
214.98
559,202
Apr 17, 2026
226.00
226.00
212.80
216.00
215.98
589,698
Apr 16, 2026
217.00
220.20
214.80
215.80
215.78
1,372,556
Apr 15, 2026
221.20
222.80
215.20
216.00
215.98
505,562
Apr 14, 2026
217.00
222.80
216.20
221.20
221.18
1,330,250
Apr 13, 2026
217.60
222.80
216.00
216.40
216.38
764,144
Apr 10, 2026
223.00
223.00
211.80
218.40
218.38
1,175,002
Apr 9, 2026
216.40
217.60
212.80
214.40
214.38
751,022
Apr 8, 2026
215.00
218.80
214.04
215.80
215.78
1,438,126
Apr 7, 2026
213.40
214.40
207.60
208.60
208.58
898,165
Apr 2, 2026
212.50
212.50
206.50
210.00
209.98
996,202
Apr 1, 2026
213.50
217.00
208.00
209.00
208.98
783,271
Mar 31, 2026
204.00
213.00
204.00
209.50
209.48
1,134,004
Mar 30, 2026
200.00
207.00
200.00
206.00
205.98
1,493,121
Mar 27, 2026
209.00
212.00
204.00
207.00
206.98
1,031,600
Mar 26, 2026
207.50
211.08
204.50
209.00
208.98
860,557
Mar 25, 2026
210.50
215.50
206.50
206.50
206.48
652,323
Mar 24, 2026
217.00
217.00
211.00
212.50
212.48
3,287,927
Mar 23, 2026
209.50
217.50
206.02
213.00
212.98
1,913,742
Mar 20, 2026
207.00
217.50
207.00
214.00
213.98
2,104,953
Mar 19, 2026
221.50
223.00
215.50
216.00
215.98
1,166,211
Mar 18, 2026
221.00
230.50
218.00
224.00
223.98
3,234,319
Mar 17, 2026
207.00
212.50
206.14
211.00
210.98
1,025,827
Mar 16, 2026
217.50
217.50
206.50
207.50
207.48
495,862
Mar 13, 2026
204.50
209.50
204.00
209.50
209.48
554,274
Mar 12, 2026
208.00
212.00
206.50
210.00
209.98
927,008
Mar 11, 2026
212.50
212.50
207.00
209.00
208.98
845,592
Mar 10, 2026
203.50
216.00
203.50
213.00
212.98
1,102,390
Mar 9, 2026
216.00
216.00
206.00
210.00
209.98
661,413
Mar 6, 2026
219.00
219.00
212.00
212.00
211.98
851,652
Mar 5, 2026
211.00
215.00
211.00
212.00
211.98
1,149,131
Mar 4, 2026
209.00
212.00
207.00
212.00
211.98
448,467
Mar 3, 2026
207.50
216.00
207.50
210.50
210.48
546,546
Mar 2, 2026
210.50
218.00
216.00
216.50
216.48
955,463
Feb 27, 2026
221.50
222.00
218.50
221.00
220.98
1,844,944
Feb 26, 2026
217.50
222.00
216.00
221.00
220.98
1,247,505
Feb 25, 2026
214.50
218.00
213.00
216.50
216.48
1,234,781
Feb 24, 2026
211.00
216.50
211.00
215.00
214.98
931,487
Feb 23, 2026
217.00
217.00
212.50
214.00
213.98
487,202
Feb 20, 2026
211.00
214.50
211.00
213.50
213.48
444,383
Feb 19, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
201.50
212.50
201.50
211.50
211.48
335,998
Feb 18, 2026
208.50
211.50
207.00
211.50
211.47
574,106
Feb 17, 2026
208.50
210.50
207.00
208.50
208.47
1,352,036
Feb 16, 2026
207.50
210.50
206.50
209.50
209.47
438,576
Feb 13, 2026
205.50
208.00
204.50
207.50
207.47
2,112,861
Feb 12, 2026
204.50
208.50
203.00
205.50
205.47
399,754
Feb 11, 2026
204.00
205.50
202.00
203.00
202.97
533,907
Feb 10, 2026
196.80
208.50
196.80
205.00
204.97
407,653
Feb 9, 2026
196.80
207.50
196.80
206.50
206.47
395,742
Feb 6, 2026
218.00
218.00
205.00
206.50
206.47
848,078
Feb 5, 2026
202.50
211.50
202.50
208.50
208.47
535,192
Feb 4, 2026
215.00
215.00
211.00
211.50
211.47
818,436
Feb 3, 2026
227.00
227.00
212.00
212.00
211.97
1,339,182
Feb 2, 2026
209.00
217.50
209.00
217.00
216.97
543,212
Jan 30, 2026
215.00
218.00
214.50
214.50
214.47
807,220
Jan 29, 2026
219.00
220.50
215.00
216.00
215.97
568,001
Jan 28, 2026
220.00
220.50
214.00
218.50
218.47
1,788,772
Jan 27, 2026
216.50
219.50
215.50
217.00
216.97
458,987
Jan 26, 2026
224.00
224.00
216.50
217.50
217.47
615,710
Jan 23, 2026
207.00
217.50
207.00
214.50
214.47
380,324
Jan 22, 2026
210.00
218.50
210.00
216.50
216.47
539,146
Jan 21, 2026
219.50
219.50
213.00
215.50
215.47
947,915
Jan 20, 2026
216.00
217.59
213.50
215.00
214.97
623,331
Jan 19, 2026
214.00
216.50
211.50
214.50
214.47
426,167
Jan 16, 2026
212.00
214.50
211.00
213.50
213.47
2,323,215
Jan 15, 2026
213.50
215.50
212.85
213.00
212.97
1,089,493
Jan 14, 2026
206.50
213.50
204.50
213.50
213.47
767,326
Jan 13, 2026
208.50
211.00
206.00
207.00
206.97
1,506,305
Jan 12, 2026
211.00
212.00
208.00
209.00
208.97
704,682
Jan 9, 2026
212.50
212.50
206.50
209.50
209.47
745,900
Jan 8, 2026
198.20
211.50
198.20
210.00
209.97
370,397
Jan 7, 2026
205.50
211.00
204.50
208.00
207.97
1,364,582
Jan 6, 2026
213.50
213.50
202.00
205.00
204.97
863,713
Jan 5, 2026
201.00
204.00
198.60
204.00
203.97
1,292,709
Jan 2, 2026
202.00
206.50
200.00
201.00
200.97
275,228
Dec 31, 2025
205.00
210.10
201.50
203.00
202.97
223,863
Dec 30, 2025
205.00
205.50
203.00
205.00
204.97
206,810
Dec 29, 2025
193.40
205.00
193.40
204.50
204.47
265,715
Dec 24, 2025
204.00
207.00
203.00
203.00
202.97
64,872
Dec 23, 2025
206.50
212.30
205.50
206.00
205.97
569,494
Dec 22, 2025
201.00
206.50
201.00
206.50
206.47
379,228
Dec 19, 2025
212.00
212.00
201.50
204.00
203.97
1,363,944
Dec 18, 2025
202.50
204.50
200.95
202.50
202.47
634,651
Dec 17, 2025
199.00
201.50
197.80
201.00
200.97
742,958
Dec 16, 2025
197.40
198.67
194.88
197.80
197.77
1,437,848
Dec 15, 2025
197.00
201.50
194.59
198.00
197.97
2,381,707
Dec 12, 2025
199.20
202.00
197.00
197.00
196.97
1,257,274
Dec 11, 2025
202.00
205.00
200.00
200.00
199.97
1,108,375
Dec 10, 2025
202.00
211.50
202.00
203.00
202.97
2,007,563
Dec 9, 2025
221.50
230.00
209.50
211.50
211.47
1,490,697
Dec 8, 2025
219.50
219.50
212.30
214.00
213.97
1,629,992
Dec 5, 2025
211.00
218.00
208.00
217.00
216.97
672,378
Dec 4, 2025
211.00
214.00
210.00
211.50
211.47
603,974
Dec 3, 2025
219.50
219.50
210.00
213.50
213.47
570,898
Dec 2, 2025
213.00
213.50
209.00
211.50
211.47
399,815
Dec 1, 2025
212.50
213.30
209.50
213.00
212.97
1,337,372
Nov 28, 2025
210.00
212.50
209.00
211.50
211.47
759,140
Nov 27, 2025
205.00
210.00
204.50
210.00
209.97
713,531
Nov 26, 2025
208.50
208.50
203.00
206.00
205.97
626,850
Nov 25, 2025
198.80
205.50
198.80
204.50
204.47
777,537
Nov 24, 2025
204.50
204.50
196.60
200.50
200.47
1,896,648
Nov 21, 2025
201.00
204.00
200.00
204.00
203.97
392,575
Nov 20, 2025
209.50
209.50
201.00
202.00
201.97
498,758
Nov 19, 2025
201.50
206.00
201.50
205.50
205.47
692,127
Nov 18, 2025
201.50
205.50
200.00
204.00
203.97
1,280,620
Nov 17, 2025
205.00
208.50
204.00
205.00
204.97
940,461
Nov 14, 2025
207.00
208.33
205.00
208.00
207.97
706,194
Nov 13, 2025
203.00
211.50
203.00
208.50
208.47
434,747
Nov 12, 2025
209.50
211.00
207.50
207.50
207.47
904,508
Nov 11, 2025
209.50
213.00
206.00
209.50
209.47
880,129
Nov 10, 2025
203.00
209.25
203.00
207.00
206.97
1,100,598
Nov 7, 2025
207.50
209.78
203.50
203.50
203.47
790,988
Nov 6, 2025
203.50
213.50
203.50
206.00
205.97
2,324,430
Nov 5, 2025
209.00
213.50
207.00
211.00
210.97
2,487,467
Nov 4, 2025
199.60
210.00
199.60
209.00
208.97
991,040
Nov 3, 2025
219.50
219.50
207.50
208.50
208.47
1,088,076
Oct 31, 2025
216.00
220.00
213.50
214.50
214.47
759,470
Oct 30, 2025
227.50
227.50
214.50
216.00
215.97
3,004,237
