1. Share Prices

  2. Moonpig Group PLC (MOON)

217.00p+5.50 (+2.60%)05 Dec 2025, 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
Dec 4, 2025211.00p214.00p210.00p211.50p603,974
Dec 3, 2025219.50p219.50p210.00p213.50p570,898
Dec 2, 2025213.00p213.50p209.00p211.50p399,815
Dec 1, 2025212.50p213.30p209.50p213.00p1,337,372
Nov 28, 2025210.00p212.50p209.00p211.50p759,140
Nov 27, 2025205.00p210.00p204.50p210.00p713,531
Nov 26, 2025208.50p208.50p203.00p206.00p626,850
Nov 25, 2025198.80p205.50p198.80p204.50p777,537
Nov 24, 2025204.50p204.50p196.60p200.50p1,896,648
Nov 21, 2025201.00p204.00p200.00p204.00p392,575
Nov 20, 2025209.50p209.50p201.00p202.00p498,758
Nov 19, 2025201.50p206.00p201.50p205.50p692,127
Nov 18, 2025201.50p205.50p200.00p204.00p1,280,620
Nov 17, 2025205.00p208.50p204.00p205.00p940,461
Nov 14, 2025207.00p208.33p205.00p208.00p706,194
Nov 13, 2025203.00p211.50p203.00p208.50p434,747
Nov 12, 2025209.50p211.00p207.50p207.50p904,508
Nov 11, 2025209.50p213.00p206.00p209.50p880,129
Nov 10, 2025203.00p209.25p203.00p207.00p1,100,598
Nov 7, 2025207.50p209.78p203.50p203.50p790,988
Nov 6, 2025203.50p213.50p203.50p206.00p2,324,430
Nov 5, 2025209.00p213.50p207.00p211.00p2,487,467
Nov 4, 2025199.60p210.00p199.60p209.00p991,040
Nov 3, 2025219.50p219.50p207.50p208.50p1,088,076
Oct 31, 2025216.00p220.00p213.50p214.50p759,470
Oct 30, 2025227.50p227.50p214.50p216.00p3,004,237
Oct 29, 2025217.00p219.95p216.50p218.00p882,552
Oct 28, 2025217.50p221.50p215.50p217.50p697,964
Oct 27, 2025220.50p225.00p219.00p220.50p2,017,792
Oct 24, 2025229.00p229.00p219.00p222.00p1,663,104
Oct 23, 2025220.50p225.00p218.00p219.50p816,992
Oct 22, 2025216.50p222.50p216.00p222.00p1,192,838
Oct 21, 2025214.00p216.50p213.50p215.50p721,022
Oct 20, 2025215.50p217.50p212.50p214.00p1,525,633
Oct 17, 2025222.50p222.50p213.00p215.00p679,835
Oct 16, 2025215.00p219.00p213.50p217.50p706,473
Oct 15, 2025217.00p220.00p216.50p217.00p761,391
Oct 14, 2025219.50p220.50p216.50p217.00p986,907
Oct 13, 2025219.50p223.50p218.50p220.50p1,185,995
Oct 10, 2025222.50p223.50p220.00p220.00p645,662
Oct 9, 2025224.00p224.50p221.47p222.00p598,662
Oct 8, 2025220.00p223.50p220.00p223.00p512,733
Oct 7, 2025223.00p224.50p221.00p221.00p768,974
Oct 6, 2025222.00p225.00p222.00p222.50p559,292
Oct 3, 2025220.00p227.50p220.00p224.00p693,508
Oct 2, 2025227.00p230.00p224.00p224.00p3,307,324
Oct 1, 2025224.50p229.00p224.50p226.50p676,336
Sep 30, 2025221.50p228.00p220.95p227.00p743,993
Sep 29, 2025225.50p225.50p221.00p221.50p814,180
Sep 26, 2025220.50p223.00p218.50p221.50p612,375
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.