1. Share Prices

  2. Moonpig Group PLC (MOON)

153.60p-1.60 (-1.03%)08 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Moonpig Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 2024162.40p162.40p151.60p153.60p633,480
May 7, 2024158.40p159.20p152.20p155.20p335,776
May 3, 2024156.80p158.80p151.20p157.60p199,532
May 2, 2024157.40p157.40p152.60p155.00p529,423
May 1, 2024151.20p156.80p151.20p155.80p256,583
Apr 30, 2024151.00p155.80p151.00p155.80p862,027
Apr 29, 2024152.00p156.80p151.00p151.00p1,003,710
Apr 26, 2024153.20p156.65p148.20p154.60p3,118,916
Apr 25, 2024161.60p164.80p151.80p155.00p9,215,423
Apr 24, 2024178.80p183.40p174.60p177.60p352,049
Apr 23, 2024174.60p178.20p171.00p178.00p330,552
Apr 22, 2024169.60p176.80p167.00p172.40p1,072,670
Apr 19, 2024174.60p174.60p166.20p169.60p850,673
Apr 18, 2024166.40p172.00p166.40p170.00p267,708
Apr 17, 2024167.20p172.00p166.92p168.80p740,192
Apr 16, 2024166.80p170.40p166.28p170.00p653,270
Apr 15, 2024166.40p172.00p162.00p171.80p893,260
Apr 12, 2024168.00p169.60p164.60p169.40p853,179
Apr 11, 2024162.20p165.57p162.20p164.40p198,581
Apr 10, 2024162.00p166.00p162.00p164.20p450,939
Apr 9, 2024160.00p164.60p160.00p162.00p905,454
Apr 8, 2024162.40p163.20p160.20p160.80p358,449
Apr 5, 2024160.00p162.89p159.40p160.40p476,308
Apr 4, 2024158.00p163.80p154.14p163.00p502,164
Apr 3, 2024169.00p169.02p159.40p161.20p1,031,585
Apr 2, 2024167.80p181.40p167.80p169.00p553,283
Mar 28, 2024163.00p170.20p162.80p169.30p575,655
Mar 27, 2024167.30p170.80p164.10p164.10p815,719
Mar 26, 2024164.50p169.80p159.77p168.10p1,256,442
Mar 25, 2024157.70p164.90p157.70p164.40p1,037,884
Mar 22, 2024162.00p166.30p159.90p164.60p1,385,555
Mar 21, 2024166.00p166.00p160.50p161.10p4,950,571
Mar 20, 2024167.40p168.30p164.00p164.00p2,355,103
Mar 19, 2024169.00p170.70p167.40p167.60p412,219
Mar 18, 2024171.30p173.80p169.00p169.50p221,149
Mar 15, 2024170.80p176.60p170.80p171.70p1,070,351
Mar 14, 2024178.70p181.50p172.70p173.50p716,788
Mar 13, 2024175.60p180.60p169.10p179.40p703,767
Mar 12, 2024170.50p173.30p168.20p171.00p1,819,468
Mar 11, 2024168.50p169.50p166.00p169.30p527,241
Mar 8, 2024167.80p170.90p167.30p168.50p339,926
Mar 7, 2024166.00p174.30p165.90p169.90p351,944
Mar 6, 2024156.60p167.50p156.60p165.80p177,354
Mar 5, 2024156.70p160.90p156.70p160.90p360,678
Mar 4, 2024166.00p166.00p158.60p159.70p502,872
Mar 1, 2024170.00p170.00p164.46p166.70p367,549
Feb 29, 2024173.30p173.30p166.70p167.80p904,580
Feb 28, 2024172.90p172.90p167.51p170.30p1,173,528
Feb 27, 2024170.20p174.60p169.25p172.50p1,215,107
Feb 26, 2024165.70p172.10p165.70p170.20p393,191
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33
Risers/fallers data from previous trading day. Today's data available from 8:15am.