Shares Magazine
213.00p+3.00 (+1.43%)01 Apr 2025, 16:47
Moonpig Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 202.00p | 215.00p | 202.00p | 213.00p | 851,568 |
| Mar 31, 2025 | 216.00p | 216.50p | 205.00p | 210.00p | 1,107,835 |
| Mar 28, 2025 | 202.00p | 213.00p | 202.00p | 206.50p | 904,026 |
| Mar 27, 2025 | 209.50p | 212.50p | 203.00p | 210.50p | 1,691,027 |
| Mar 26, 2025 | 203.00p | 205.50p | 201.00p | 204.50p | 874,392 |
| Mar 25, 2025 | 209.50p | 209.50p | 199.34p | 203.50p | 1,259,739 |
| Mar 24, 2025 | 192.00p | 202.50p | 192.00p | 200.00p | 1,108,371 |
| Mar 21, 2025 | 208.50p | 208.50p | 193.20p | 199.40p | 1,583,482 |
| Mar 20, 2025 | 201.50p | 201.50p | 196.00p | 199.20p | 2,081,926 |
| Mar 19, 2025 | 188.60p | 199.40p | 188.60p | 198.20p | 2,350,272 |
| Mar 18, 2025 | 195.40p | 210.50p | 191.00p | 196.00p | 1,159,278 |
| Mar 17, 2025 | 195.00p | 205.50p | 195.00p | 205.00p | 747,977 |
| Mar 14, 2025 | 206.50p | 206.50p | 198.80p | 203.50p | 1,363,524 |
| Mar 13, 2025 | 201.50p | 203.00p | 194.80p | 197.40p | 1,216,106 |
| Mar 12, 2025 | 200.00p | 203.50p | 198.60p | 202.00p | 1,384,959 |
| Mar 11, 2025 | 204.00p | 205.00p | 199.60p | 199.60p | 918,877 |
| Mar 10, 2025 | 213.50p | 213.50p | 203.50p | 203.50p | 788,172 |
| Mar 7, 2025 | 196.60p | 206.50p | 195.60p | 206.50p | 1,353,183 |
| Mar 6, 2025 | 208.00p | 220.95p | 204.00p | 204.00p | 3,092,298 |
| Mar 5, 2025 | 217.00p | 223.50p | 208.50p | 209.00p | 5,346,996 |
| Mar 4, 2025 | 217.00p | 217.00p | 206.00p | 208.00p | 1,244,115 |
| Mar 3, 2025 | 215.00p | 217.50p | 214.00p | 214.00p | 806,189 |
| Feb 28, 2025 | 216.50p | 218.64p | 215.00p | 215.00p | 1,462,528 |
| Feb 27, 2025 | 219.00p | 220.50p | 216.95p | 218.50p | 724,114 |
| Feb 26, 2025 | 212.50p | 221.50p | 212.50p | 219.00p | 2,436,043 |
| Feb 25, 2025 | 214.00p | 229.00p | 214.00p | 220.00p | 1,509,875 |
| Feb 24, 2025 | 226.50p | 228.00p | 221.00p | 223.00p | 1,804,473 |
| Feb 21, 2025 | 226.50p | 227.50p | 222.50p | 226.50p | 1,019,965 |
| Feb 20, 2025 | 226.00p | 227.00p | 223.00p | 223.00p | 2,030,479 |
| Feb 19, 2025 | 222.50p | 230.50p | 222.50p | 226.50p | 3,152,113 |
| Feb 18, 2025 | 230.00p | 230.00p | 224.00p | 227.00p | 673,463 |
| Feb 17, 2025 | 230.00p | 230.00p | 223.50p | 225.00p | 962,484 |
| Feb 14, 2025 | 231.50p | 231.50p | 223.50p | 225.00p | 677,917 |
| Feb 13, 2025 | 228.50p | 231.50p | 224.00p | 225.50p | 648,646 |
| Feb 12, 2025 | 217.50p | 228.50p | 217.50p | 227.50p | 1,023,688 |
| Feb 11, 2025 | 220.00p | 221.00p | 215.50p | 217.50p | 633,611 |
| Feb 10, 2025 | 219.50p | 222.08p | 216.30p | 220.50p | 1,326,091 |
| Feb 7, 2025 | 218.00p | 226.00p | 216.00p | 216.50p | 1,370,674 |
| Feb 6, 2025 | 216.00p | 231.50p | 215.50p | 225.50p | 1,197,440 |
| Feb 5, 2025 | 217.50p | 225.00p | 217.50p | 223.50p | 774,194 |
| Feb 4, 2025 | 215.50p | 228.50p | 215.50p | 223.50p | 1,980,524 |
| Feb 3, 2025 | 218.00p | 227.50p | 218.00p | 226.00p | 2,867,707 |
| Jan 31, 2025 | 228.50p | 228.50p | 218.00p | 226.50p | 1,180,929 |
| Jan 30, 2025 | 206.50p | 222.00p | 206.50p | 218.50p | 871,725 |
| Jan 29, 2025 | 208.50p | 223.66p | 208.50p | 216.50p | 2,169,735 |
| Jan 28, 2025 | 221.50p | 221.50p | 214.00p | 218.50p | 786,099 |
| Jan 27, 2025 | 213.50p | 215.00p | 211.50p | 214.00p | 637,965 |
| Jan 24, 2025 | 220.50p | 220.50p | 212.00p | 214.50p | 841,799 |
| Jan 23, 2025 | 213.50p | 214.00p | 208.50p | 211.50p | 880,841 |
| Jan 22, 2025 | 202.00p | 216.00p | 202.00p | 214.00p | 840,788 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.