1. Share Prices

  2. Moonpig Group PLC (MOON)

225.00p-0.50 (-0.22%)14 Feb 2025, 16:47
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
Feb 14, 2025231.50p231.50p223.50p225.00p677,917
Feb 13, 2025228.50p231.50p224.00p225.50p648,646
Feb 12, 2025217.50p228.50p217.50p227.50p1,023,688
Feb 11, 2025220.00p221.00p215.50p217.50p633,611
Feb 10, 2025219.50p222.08p216.30p220.50p1,326,091
Feb 7, 2025218.00p226.00p216.00p216.50p1,370,674
Feb 6, 2025216.00p231.50p215.50p225.50p1,197,440
Feb 5, 2025217.50p225.00p217.50p223.50p774,194
Feb 4, 2025215.50p228.50p215.50p223.50p1,980,524
Feb 3, 2025218.00p227.50p218.00p226.00p2,867,707
Jan 31, 2025228.50p228.50p218.00p226.50p1,180,929
Jan 30, 2025206.50p222.00p206.50p218.50p871,725
Jan 29, 2025208.50p223.66p208.50p216.50p2,169,735
Jan 28, 2025221.50p221.50p214.00p218.50p786,099
Jan 27, 2025213.50p215.00p211.50p214.00p637,965
Jan 24, 2025220.50p220.50p212.00p214.50p841,799
Jan 23, 2025213.50p214.00p208.50p211.50p880,841
Jan 22, 2025202.00p216.00p202.00p214.00p840,788
Jan 21, 2025214.00p214.00p209.50p211.00p770,685
Jan 20, 2025199.60p212.00p199.60p212.00p679,761
Jan 17, 2025214.00p214.00p207.00p209.50p1,103,248
Jan 16, 2025207.00p210.25p207.00p210.00p836,259
Jan 15, 2025203.00p210.00p198.32p210.00p963,493
Jan 14, 2025205.50p205.50p201.00p202.00p1,205,171
Jan 13, 2025188.40p201.50p188.40p201.50p967,471
Jan 10, 2025211.50p211.50p195.80p195.80p799,044
Jan 9, 2025198.00p203.50p195.47p203.50p1,271,043
Jan 8, 2025212.00p212.00p200.00p200.00p876,926
Jan 7, 2025212.00p218.00p208.00p208.50p977,621
Jan 6, 2025204.00p218.50p204.00p215.00p1,847,317
Jan 3, 2025204.00p213.50p204.00p213.50p673,284
Jan 2, 2025220.50p220.50p210.00p210.50p513,401
Dec 31, 2024209.00p211.71p207.00p211.50p180,302
Dec 30, 2024204.00p210.50p204.00p208.50p305,752
Dec 27, 2024204.50p213.50p204.50p211.00p442,264
Dec 24, 2024213.00p220.50p205.50p214.50p162,365
Dec 23, 2024210.50p224.50p210.50p212.00p1,997,001
Dec 20, 2024218.00p223.00p213.00p221.00p2,146,392
Dec 19, 2024216.50p226.00p216.50p218.00p1,674,518
Dec 18, 2024218.50p231.00p218.50p226.00p2,163,550
Dec 17, 2024218.00p234.00p217.50p229.00p2,589,277
Dec 16, 2024227.00p229.00p221.50p228.00p995,041
Dec 13, 2024220.00p228.50p217.50p222.50p930,088
Dec 12, 2024236.50p236.50p218.00p220.00p713,930
Dec 11, 2024226.50p228.50p217.50p226.50p2,334,255
Dec 10, 2024264.00p264.90p224.90p228.50p3,956,962
Dec 9, 2024269.00p272.15p263.01p267.50p1,071,622
Dec 6, 2024277.50p277.50p266.00p269.00p789,107
Dec 5, 2024265.00p268.00p263.00p267.00p1,082,516
Dec 4, 2024261.50p264.50p257.00p264.50p1,374,874
123456
Showing 1 to 50 of 253

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.