Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 209.50 | 213.00 | 206.00 | 209.50 | 208.26 | 880,129 |
| 2025-11-10 | 203.00 | 209.25 | 203.00 | 207.00 | 205.78 | 1,100,599 |
| 2025-11-07 | 207.50 | 209.78 | 203.50 | 203.50 | 202.30 | 790,989 |
| 2025-11-06 | 203.50 | 213.50 | 203.50 | 206.00 | 204.78 | 2,324,430 |
| 2025-11-05 | 209.00 | 213.50 | 207.00 | 211.00 | 209.75 | 2,487,468 |
| 2025-11-04 | 199.60 | 210.00 | 199.60 | 209.00 | 207.76 | 991,040 |
| 2025-11-03 | 219.50 | 219.50 | 207.50 | 208.50 | 207.27 | 1,088,077 |
| 2025-10-31 | 216.00 | 220.00 | 213.50 | 214.50 | 213.23 | 759,470 |
| 2025-10-30 | 227.50 | 227.50 | 214.50 | 216.00 | 214.72 | 3,004,237 |
| 2025-10-29 | 217.00 | 219.95 | 216.50 | 218.00 | 216.71 | 882,552 |
| 2025-10-28 | 217.50 | 221.50 | 215.50 | 217.50 | 216.21 | 697,964 |
| 2025-10-27 | 220.50 | 225.00 | 219.00 | 220.50 | 219.20 | 2,017,793 |
| 2025-10-24 | 229.00 | 229.00 | 219.00 | 222.00 | 220.69 | 1,663,105 |
| 2025-10-23 | 220.50 | 225.00 | 218.00 | 219.50 | 218.20 | 816,992 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.0250 GBP |
| 2026-02-19 | 0.0125 GBP |
| 2025-10-23 | 0.0200 GBP |
| 2025-02-20 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.