1. Share Prices

  2. Moonpig Group PLC (MOON)

170.00p-1.80 (-1.05%)16 Apr 2024, 18:16
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
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
Feb 23, 2024170.00p172.20p163.20p168.10p410,998
Feb 22, 2024164.40p169.40p163.80p169.30p785,365
Feb 21, 2024161.40p165.00p161.20p163.10p1,625,004
Feb 20, 2024162.50p165.00p161.00p161.40p278,270
Feb 19, 2024161.20p164.50p156.10p163.00p158,906
Feb 16, 2024160.00p166.40p158.50p161.20p408,094
Feb 15, 2024160.00p165.40p156.10p161.90p335,207
Feb 14, 2024154.90p158.00p149.10p156.70p173,859
Feb 13, 2024157.00p159.30p152.60p153.30p198,253
Feb 12, 2024155.50p157.70p153.80p156.90p3,627,556
Feb 9, 2024157.50p161.60p154.00p155.00p225,406
Feb 8, 2024154.40p159.00p154.40p158.00p353,893
Feb 7, 2024157.80p159.40p154.60p154.60p309,948
Feb 6, 2024155.50p160.40p155.50p157.80p1,061,401
Feb 5, 2024154.50p161.90p154.50p156.60p3,991,558
Feb 2, 2024165.00p166.00p158.30p159.40p411,577
123456
Showing 1 to 50 of 252

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:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Harbour Energy PLC297.901.81
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.501.50
Croda International PLC4,830.001.28

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
Watches Of Switzerland Group PLC337.80-5.80