Comparing Back to the side-by-side chart ↗
Moonpig Group PLC (MOON.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +1.2% vs the 50-day and +16.2% vs the 200-day average, 7.4% below the 52-week high and +45.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Moonpig Group PLC trades 1.2% above its 50-day and 16.2% above its 200-day moving average. (as of 2026-10-30)
Moonpig Group runs an online platform for greeting cards and gifting, trading through its Moonpig, Greetz, Buyagift and Red Letter Days brands across the UK, the Netherlands, Ireland, Australia and the US. It sells personalised cards, flowers and experience gifts through a website and app rather than physical shops.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MOON.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 284.80 | 288.40 | 277.80 | 279.00 | -2.04% | 1,975,190 |
| 2026-10-29 | 282.00 | 288.20 | 282.00 | 284.80 | -0.63% | 751,326 |
| 2026-10-28 | 288.00 | 291.40 | 285.00 | 286.60 | -1.04% | 2,351,935 |
| 2026-10-27 | 288.00 | 292.80 | 288.00 | 289.60 | -0.96% | 657,823 |
| 2026-10-26 | 292.00 | 295.00 | 288.40 | 292.40 | +0.69% | 399,439 |
| 2026-10-23 | 300.00 | 300.00 | 288.60 | 290.40 | -0.48% | 1,397,807 |
| 2026-10-22 | 293.00 | 293.20 | 288.60 | 291.80 | -1.08% | 1,112,254 |
| 2026-10-21 | 296.00 | 296.60 | 293.40 | 295.00 | -0.54% | 334,373 |
| 2026-10-20 | 297.00 | 301.40 | 294.40 | 296.60 | -0.34% | 689,804 |
| 2026-10-19 | 296.60 | 301.00 | 293.80 | 297.60 | -0.07% | 606,008 |
| 2026-10-16 | 291.80 | 299.20 | 291.40 | 297.80 | +2.27% | 1,110,876 |
| 2026-10-15 | 283.20 | 294.00 | 282.20 | 291.20 | +3.19% | 2,029,761 |
| 2026-10-14 | 283.00 | 286.80 | 279.02 | 282.20 | -0.14% | 715,515 |
| 2026-10-13 | 278.60 | 285.20 | 278.60 | 282.60 | +1.80% | 709,314 |
| 2026-10-12 | 274.00 | 283.60 | 274.00 | 277.60 | -1.70% | 631,960 |
| 2026-10-09 | 268.00 | 285.80 | 268.00 | 282.40 | +1.44% | 747,741 |
| 2026-10-08 | 275.80 | 279.40 | 274.60 | 278.40 | +0.07% | 887,353 |
| 2026-10-07 | 269.60 | 278.20 | 269.40 | 278.20 | +2.88% | 1,178,372 |
| 2026-10-06 | 274.00 | 274.00 | 264.60 | 270.40 | +0.75% | 570,002 |
| 2026-10-05 | 274.00 | 274.00 | 265.60 | 268.40 | +0.15% | 541,962 |
| 2026-10-02 | 272.00 | 277.20 | 267.40 | 268.00 | -1.47% | 1,386,833 |
| 2026-10-01 | 271.00 | 275.20 | 270.00 | 272.00 | -1.38% | 3,520,096 |
| 2026-09-30 | 265.20 | 275.80 | 265.20 | 275.80 | +3.30% | 3,932,474 |
| 2026-09-29 | 266.80 | 268.20 | 260.00 | 267.00 | +1.29% | 607,734 |
| 2026-09-28 | 266.80 | 268.00 | 263.00 | 263.60 | +0.30% | 665,247 |
| 2026-09-25 | 270.00 | 270.00 | 261.40 | 262.80 | +0.77% | 526,744 |
| 2026-09-24 | 260.00 | 265.20 | 260.00 | 260.80 | -0.76% | 907,807 |
| 2026-09-23 | 260.00 | 264.30 | 260.00 | 262.80 | +0.31% | 566,449 |
| 2026-09-22 | 260.00 | 268.20 | 260.00 | 262.00 | -0.68% | 779,581 |
| 2026-09-21 | 259.00 | 263.80 | 258.51 | 263.80 | +1.46% | 611,389 |
| 2026-09-18 | 264.40 | 264.40 | 256.60 | 260.00 | -1.59% | 1,504,734 |
| 2026-09-17 | 258.40 | 266.30 | 250.40 | 264.20 | +2.56% | 1,185,069 |
| 2026-09-16 | 261.00 | 261.00 | 238.60 | 257.60 | -1.23% | 1,577,134 |
| 2026-09-15 | 265.00 | 265.00 | 258.20 | 260.80 | -0.08% | 2,133,445 |
| 2026-09-14 | 256.00 | 262.60 | 256.00 | 261.00 | +1.48% | 3,717,887 |
| 2026-09-11 | 265.00 | 265.00 | 254.00 | 257.20 | +0.47% | 884,506 |
| 2026-09-10 | 255.40 | 258.20 | 247.85 | 256.00 | +0.63% | 1,305,549 |
| 2026-09-09 | 260.20 | 263.20 | 254.40 | 254.40 | -2.08% | 1,325,067 |
| 2026-09-08 | 265.00 | 272.39 | 259.80 | 259.80 | -3.64% | 1,808,261 |
| 2026-09-07 | 275.00 | 275.00 | 268.80 | 269.60 | -1.25% | 748,367 |
| 2026-09-04 | 267.00 | 276.80 | 267.00 | 273.00 | +0.37% | 1,213,991 |
| 2026-09-03 | 277.00 | 277.00 | 268.00 | 272.00 | -0.37% | 1,349,958 |
| 2026-09-02 | 281.00 | 283.80 | 273.00 | 273.00 | -4.01% | 1,121,807 |
| 2026-09-01 | 293.00 | 293.00 | 282.80 | 284.40 | -2.94% | 1,833,855 |
| 2026-08-28 | 290.40 | 293.00 | 288.00 | 293.00 | +1.38% | 1,436,568 |
| 2026-08-27 | 278.00 | 289.00 | 278.00 | 289.00 | +1.05% | 2,247,866 |
| 2026-08-26 | 290.00 | 290.00 | 280.80 | 286.00 | +0.07% | 1,361,557 |
| 2026-08-25 | 278.00 | 287.80 | 278.00 | 285.80 | +0.63% | 2,153,110 |
| 2026-08-24 | 278.00 | 287.80 | 278.00 | 284.00 | -0.42% | 1,612,010 |
| 2026-08-21 | 290.00 | 290.00 | 278.40 | 285.20 | +2.00% | 2,037,993 |
| 2026-08-20 | 290.00 | 290.00 | 278.20 | 279.60 | -0.50% | 1,728,181 |
| 2026-08-19 | 281.60 | 283.20 | 278.40 | 281.00 | -0.21% | 1,563,813 |
| 2026-08-18 | 280.80 | 285.00 | 280.60 | 281.60 | +0.28% | 1,769,917 |
| 2026-08-17 | 286.20 | 287.40 | 280.80 | 280.80 | -1.82% | 686,750 |
| 2026-08-14 | 290.00 | 290.00 | 284.40 | 286.00 | +0.21% | 475,249 |
| 2026-08-13 | 290.00 | 290.00 | 280.80 | 285.40 | +2.07% | 526,753 |
| 2026-08-12 | 284.20 | 289.00 | 279.60 | 279.60 | -1.69% | 647,822 |
| 2026-08-11 | 290.00 | 290.00 | 281.40 | 284.40 | +0.07% | 546,229 |
| 2026-08-10 | 290.00 | 290.00 | 283.40 | 284.20 | -0.42% | 1,610,618 |
| 2026-08-07 | 284.60 | 289.60 | 284.57 | 285.40 | +0.07% | 3,169,911 |
| 2026-08-06 | 274.00 | 286.80 | 274.00 | 285.20 | +0.78% | 753,708 |
| 2026-08-05 | 276.40 | 285.60 | 276.40 | 283.00 | +1.36% | 889,223 |
| 2026-08-04 | 274.20 | 280.00 | 274.20 | 279.20 | +0.87% | 841,941 |
| 2026-08-03 | 286.00 | 286.00 | 275.20 | 276.80 | +0.44% | 446,776 |
| 2026-07-31 | 274.00 | 280.30 | 274.00 | 275.60 | -1.15% | 625,782 |
| 2026-07-30 | 280.00 | 282.60 | 269.28 | 278.80 | +0.58% | 1,418,521 |
| 2026-07-29 | 280.00 | 280.00 | 273.60 | 277.20 | +1.09% | 1,710,207 |
| 2026-07-28 | 265.40 | 276.20 | 265.40 | 274.20 | +2.31% | 1,140,847 |
| 2026-07-27 | 265.00 | 268.60 | 256.20 | 268.00 | +2.52% | 3,524,040 |
| 2026-07-24 | 253.00 | 263.20 | 253.00 | 261.40 | +0.54% | 984,341 |
| 2026-07-23 | 274.00 | 274.00 | 260.00 | 260.00 | -2.62% | 638,051 |
| 2026-07-22 | 266.60 | 269.40 | 264.00 | 267.00 | -0.52% | 1,210,211 |
| 2026-07-21 | 267.60 | 270.40 | 265.20 | 268.40 | +0.68% | 778,737 |
| 2026-07-20 | 264.00 | 273.80 | 264.00 | 266.60 | -1.19% | 1,446,651 |
| 2026-07-17 | 268.20 | 274.00 | 266.60 | 269.80 | +0.22% | 862,586 |
| 2026-07-16 | 262.20 | 269.20 | 259.20 | 269.20 | +3.14% | 2,316,600 |
| 2026-07-15 | 261.00 | 263.40 | 258.70 | 261.00 | -0.23% | 1,185,578 |
| 2026-07-14 | 262.40 | 262.40 | 259.00 | 261.60 | -0.30% | 576,161 |
| 2026-07-13 | 268.00 | 268.00 | 256.20 | 262.40 | +0.31% | 740,511 |
| 2026-07-10 | 262.00 | 262.40 | 252.20 | 261.60 | +1.24% | 652,083 |
| 2026-07-09 | 254.40 | 258.40 | 252.60 | 258.40 | +0.94% | 958,541 |
| 2026-07-08 | 270.00 | 270.00 | 253.00 | 256.00 | -3.54% | 1,162,946 |
| 2026-07-07 | 262.80 | 269.40 | 261.20 | 265.40 | +1.45% | 1,568,764 |
| 2026-07-06 | 256.60 | 261.60 | 255.40 | 261.60 | +1.00% | 2,260,310 |
| 2026-07-03 | 256.00 | 260.40 | 252.40 | 259.00 | +1.81% | 984,662 |
| 2026-07-02 | 249.20 | 254.40 | 246.80 | 254.40 | +1.76% | 1,610,757 |
| 2026-07-01 | 243.80 | 250.00 | 235.80 | 250.00 | +4.43% | 1,174,150 |
| 2026-06-30 | 245.00 | 245.00 | 237.20 | 239.40 | +0.08% | 1,353,684 |
| 2026-06-29 | 235.00 | 241.00 | 231.68 | 239.20 | +3.10% | 4,636,628 |
| 2026-06-26 | 226.00 | 238.80 | 223.20 | 232.00 | +1.05% | 1,449,283 |
| 2026-06-25 | 233.20 | 250.60 | 229.60 | 229.60 | +2.50% | 5,131,990 |
| 2026-06-24 | 221.00 | 225.40 | 214.00 | 224.00 | +3.80% | 1,209,740 |
| 2026-06-23 | 221.00 | 221.00 | 214.20 | 215.80 | -1.10% | 720,291 |
| 2026-06-22 | 213.20 | 219.60 | 213.20 | 218.20 | +0.09% | 630,000 |
| 2026-06-19 | 218.40 | 219.40 | 216.00 | 218.00 | -0.18% | 1,338,632 |
| 2026-06-18 | 225.00 | 225.00 | 213.60 | 218.40 | +0.00% | 658,621 |
| 2026-06-17 | 225.00 | 225.00 | 216.80 | 218.40 | -0.82% | 843,099 |
| 2026-06-16 | 223.80 | 223.80 | 217.60 | 220.20 | -1.08% | 688,932 |
| 2026-06-15 | 228.00 | 229.00 | 220.20 | 222.60 | -0.89% | 989,693 |
| 2026-06-12 | 222.00 | 226.00 | 221.40 | 224.60 | +1.26% | 736,431 |
| 2026-06-11 | 220.00 | 223.00 | 216.20 | 221.80 | +1.09% | 617,830 |
| 2026-06-10 | 216.00 | 219.40 | 214.40 | 219.40 | +1.86% | 661,592 |
| 2026-06-09 | 218.00 | 218.00 | 213.00 | 215.40 | -0.92% | 1,418,525 |
| 2026-06-08 | 217.40 | 221.20 | 215.60 | 217.40 | +0.09% | 868,687 |
| 2026-06-05 | 213.40 | 220.60 | 213.40 | 217.20 | +0.18% | 994,459 |
| 2026-06-04 | 218.80 | 220.80 | 216.20 | 216.80 | -0.37% | 599,575 |
| 2026-06-03 | 222.00 | 222.20 | 215.80 | 217.60 | -1.00% | 820,216 |
| 2026-06-02 | 218.20 | 224.40 | 215.60 | 219.80 | +0.37% | 1,234,188 |
| 2026-06-01 | 214.00 | 222.20 | 214.00 | 219.00 | +0.74% | 1,315,959 |
| 2026-05-29 | 218.40 | 219.20 | 216.00 | 217.40 | +0.28% | 2,055,667 |
| 2026-05-28 | 215.60 | 218.80 | 214.20 | 216.80 | -0.82% | 1,273,820 |
| 2026-05-27 | 207.00 | 221.00 | 207.00 | 218.60 | +2.05% | 1,132,546 |
| 2026-05-26 | 212.00 | 215.40 | 207.60 | 214.20 | +1.04% | 890,194 |
| 2026-05-22 | 214.00 | 214.00 | 209.60 | 212.00 | +1.15% | 579,747 |
| 2026-05-21 | 207.40 | 210.80 | 206.26 | 209.60 | +0.77% | 772,946 |
| 2026-05-20 | 206.40 | 209.40 | 200.60 | 208.00 | +0.87% | 905,021 |
| 2026-05-19 | 200.00 | 208.60 | 200.00 | 206.20 | +0.68% | 811,363 |
| 2026-05-18 | 196.40 | 208.00 | 196.40 | 204.80 | -0.68% | 1,927,917 |
| 2026-05-15 | 204.00 | 207.65 | 201.60 | 206.20 | -0.87% | 1,266,780 |
| 2026-05-14 | 200.00 | 208.22 | 200.00 | 208.00 | +1.56% | 924,589 |
| 2026-05-13 | 204.20 | 207.40 | 204.20 | 204.80 | +0.39% | 958,142 |
| 2026-05-12 | 217.60 | 220.76 | 198.90 | 204.00 | -5.64% | 1,759,801 |
| 2026-05-11 | 231.80 | 231.80 | 215.80 | 216.20 | -2.61% | 1,293,793 |
| 2026-05-08 | 217.00 | 222.40 | 216.60 | 222.00 | +1.56% | 728,697 |
| 2026-05-07 | 217.40 | 220.90 | 216.19 | 218.60 | +1.39% | 1,578,960 |
| 2026-05-06 | 213.40 | 220.20 | 211.80 | 215.60 | +1.99% | 925,059 |
| 2026-05-05 | 207.40 | 215.20 | 204.00 | 211.40 | +1.25% | 640,212 |
| 2026-05-01 | 201.20 | 213.00 | 201.20 | 208.80 | -1.14% | 264,511 |
| 2026-04-30 | 205.60 | 211.80 | 205.60 | 211.20 | +0.57% | 482,505 |
| 2026-04-29 | 218.20 | 218.20 | 207.80 | 210.00 | +0.77% | 586,621 |
| 2026-04-28 | 197.20 | 210.40 | 197.20 | 208.40 | +0.68% | 858,867 |
| 2026-04-27 | 218.00 | 218.00 | 206.40 | 207.00 | -0.58% | 359,001 |
| 2026-04-24 | 211.20 | 212.40 | 207.60 | 208.20 | -1.42% | 1,102,878 |
| 2026-04-23 | 211.80 | 213.20 | 208.80 | 211.20 | -1.03% | 727,124 |
| 2026-04-22 | 212.60 | 218.80 | 212.60 | 213.40 | -0.74% | 873,581 |
| 2026-04-21 | 211.00 | 218.60 | 211.00 | 215.00 | +0.00% | 2,222,510 |
| 2026-04-20 | 220.00 | 220.00 | 213.00 | 215.00 | -0.46% | 559,202 |
| 2026-04-17 | 226.00 | 226.00 | 212.80 | 216.00 | +0.09% | 589,698 |
| 2026-04-16 | 217.00 | 220.20 | 214.80 | 215.80 | -0.09% | 1,372,556 |
| 2026-04-15 | 221.20 | 222.80 | 215.20 | 216.00 | -2.35% | 505,562 |
| 2026-04-14 | 217.00 | 222.80 | 216.20 | 221.20 | +2.22% | 1,330,250 |
| 2026-04-13 | 217.60 | 222.80 | 216.00 | 216.40 | -0.92% | 764,144 |
| 2026-04-10 | 223.00 | 223.00 | 211.80 | 218.40 | +1.87% | 1,175,002 |
| 2026-04-09 | 216.40 | 217.60 | 212.80 | 214.40 | -0.65% | 751,022 |
| 2026-04-08 | 215.00 | 218.80 | 214.04 | 215.80 | +3.45% | 1,438,126 |
| 2026-04-07 | 213.40 | 214.40 | 207.60 | 208.60 | -0.67% | 898,165 |
| 2026-04-02 | 212.50 | 212.50 | 206.50 | 210.00 | +0.48% | 996,202 |
| 2026-04-01 | 213.50 | 217.00 | 208.00 | 209.00 | -0.24% | 783,271 |
| 2026-03-31 | 204.00 | 213.00 | 204.00 | 209.50 | +1.70% | 1,134,004 |
| 2026-03-30 | 200.00 | 207.00 | 200.00 | 206.00 | -0.48% | 1,493,121 |
| 2026-03-27 | 209.00 | 212.00 | 204.00 | 207.00 | -0.96% | 1,031,600 |
| 2026-03-26 | 207.50 | 211.08 | 204.50 | 209.00 | +1.21% | 860,557 |
| 2026-03-25 | 210.50 | 215.50 | 206.50 | 206.50 | -2.82% | 652,323 |
| 2026-03-24 | 217.00 | 217.00 | 211.00 | 212.50 | -0.23% | 3,287,927 |
| 2026-03-23 | 209.50 | 217.50 | 206.02 | 213.00 | -0.47% | 1,913,742 |
| 2026-03-20 | 207.00 | 217.50 | 207.00 | 214.00 | -0.93% | 2,104,953 |
| 2026-03-19 | 221.50 | 223.00 | 215.50 | 216.00 | -3.57% | 1,166,211 |
| 2026-03-18 | 221.00 | 230.50 | 218.00 | 224.00 | +6.16% | 3,234,319 |
| 2026-03-17 | 207.00 | 212.50 | 206.14 | 211.00 | +1.69% | 1,025,827 |
| 2026-03-16 | 217.50 | 217.50 | 206.50 | 207.50 | -0.95% | 495,862 |
| 2026-03-13 | 204.50 | 209.50 | 204.00 | 209.50 | -0.24% | 554,274 |
| 2026-03-12 | 208.00 | 212.00 | 206.50 | 210.00 | +0.48% | 927,008 |
| 2026-03-11 | 212.50 | 212.50 | 207.00 | 209.00 | -1.88% | 845,592 |
| 2026-03-10 | 203.50 | 216.00 | 203.50 | 213.00 | +1.43% | 1,102,391 |
| 2026-03-09 | 216.00 | 216.00 | 206.00 | 210.00 | -0.94% | 661,413 |
| 2026-03-06 | 219.00 | 219.00 | 212.00 | 212.00 | +0.00% | 851,652 |
| 2026-03-05 | 211.00 | 215.00 | 211.00 | 212.00 | +0.00% | 1,149,131 |
| 2026-03-04 | 209.00 | 212.00 | 207.00 | 212.00 | +0.71% | 448,467 |
| 2026-03-03 | 207.50 | 216.00 | 207.50 | 210.50 | -2.77% | 546,547 |
| 2026-03-02 | 210.50 | 219.50 | 210.50 | 216.50 | -2.04% | 955,463 |
| 2026-02-27 | 221.50 | 222.00 | 218.50 | 221.00 | +0.00% | 1,844,944 |
| 2026-02-26 | 217.50 | 222.00 | 216.00 | 221.00 | +2.08% | 1,247,505 |
| 2026-02-25 | 214.50 | 218.00 | 213.00 | 216.50 | +0.70% | 1,234,781 |
| 2026-02-24 | 211.00 | 216.50 | 211.00 | 215.00 | +0.47% | 931,487 |
| 2026-02-23 | 217.00 | 217.00 | 212.50 | 214.00 | +0.23% | 487,202 |
| 2026-02-20 | 211.00 | 214.50 | 211.00 | 213.50 | +0.95% | 444,383 |
| 2026-02-19 | 201.50 | 212.50 | 201.50 | 211.50 | +0.00% | 335,998 |
| 2026-02-18 | 208.50 | 211.50 | 207.00 | 211.50 | +1.44% | 574,106 |
| 2026-02-17 | 208.50 | 210.50 | 207.00 | 208.50 | -0.48% | 1,352,037 |
| 2026-02-16 | 207.50 | 210.50 | 206.50 | 209.50 | +0.96% | 438,576 |
| 2026-02-13 | 205.50 | 208.00 | 204.50 | 207.50 | +0.97% | 2,112,861 |
| 2026-02-12 | 204.50 | 208.50 | 203.00 | 205.50 | +1.23% | 399,755 |
| 2026-02-11 | 204.00 | 205.50 | 202.00 | 203.00 | -0.98% | 533,908 |
| 2026-02-10 | 196.80 | 208.50 | 196.80 | 205.00 | -0.73% | 407,654 |
| 2026-02-09 | 196.80 | 207.50 | 196.80 | 206.50 | +0.00% | 395,742 |
| 2026-02-06 | 218.00 | 218.00 | 205.00 | 206.50 | -0.96% | 848,078 |
| 2026-02-05 | 202.50 | 211.50 | 202.50 | 208.50 | -1.42% | 535,193 |
| 2026-02-04 | 215.00 | 215.00 | 211.00 | 211.50 | -0.24% | 818,437 |
| 2026-02-03 | 227.00 | 227.00 | 212.00 | 212.00 | -2.30% | 1,339,182 |
| 2026-02-02 | 209.00 | 217.50 | 209.00 | 217.00 | +1.17% | 543,212 |
| 2026-01-30 | 215.00 | 218.00 | 214.50 | 214.50 | -0.69% | 807,220 |
| 2026-01-29 | 219.00 | 220.50 | 215.00 | 216.00 | -1.14% | 568,001 |
| 2026-01-28 | 220.00 | 220.50 | 214.00 | 218.50 | +0.69% | 1,788,773 |
| 2026-01-27 | 216.50 | 219.50 | 215.50 | 217.00 | -0.23% | 458,987 |
| 2026-01-26 | 224.00 | 224.00 | 216.50 | 217.50 | +1.40% | 615,711 |
| 2026-01-23 | 207.00 | 217.50 | 207.00 | 214.50 | -0.92% | 380,324 |
| 2026-01-22 | 210.00 | 218.50 | 210.00 | 216.50 | +0.46% | 539,147 |
| 2026-01-21 | 219.50 | 219.50 | 213.00 | 215.50 | +0.23% | 947,916 |
| 2026-01-20 | 216.00 | 217.59 | 213.50 | 215.00 | +0.23% | 623,332 |
| 2026-01-19 | 214.00 | 216.50 | 211.50 | 214.50 | +0.47% | 426,167 |
| 2026-01-16 | 212.00 | 214.50 | 211.00 | 213.50 | +0.23% | 2,323,215 |
| 2026-01-15 | 213.50 | 215.50 | 212.85 | 213.00 | -0.23% | 1,089,494 |
| 2026-01-14 | 206.50 | 213.50 | 204.50 | 213.50 | +3.14% | 767,326 |
| 2026-01-13 | 208.50 | 211.00 | 206.00 | 207.00 | -0.96% | 1,506,305 |
| 2026-01-12 | 211.00 | 212.00 | 208.00 | 209.00 | -0.24% | 704,683 |
| 2026-01-09 | 212.50 | 212.50 | 206.50 | 209.50 | -0.24% | 745,901 |
| 2026-01-08 | 198.20 | 211.50 | 198.20 | 210.00 | +0.96% | 370,398 |
| 2026-01-07 | 205.50 | 211.00 | 204.50 | 208.00 | +1.46% | 1,364,583 |
| 2026-01-06 | 213.50 | 213.50 | 202.00 | 205.00 | +0.49% | 863,714 |
| 2026-01-05 | 201.00 | 204.00 | 198.60 | 204.00 | +1.49% | 1,292,710 |
| 2026-01-02 | 202.00 | 206.50 | 200.00 | 201.00 | -0.99% | 275,229 |
| 2025-12-31 | 205.00 | 210.10 | 201.50 | 203.00 | -0.98% | 223,863 |
| 2025-12-30 | 205.00 | 205.50 | 203.00 | 205.00 | +0.24% | 206,810 |
| 2025-12-29 | 193.40 | 205.00 | 193.40 | 204.50 | +0.74% | 265,716 |
| 2025-12-24 | 204.00 | 207.00 | 203.00 | 203.00 | -1.46% | 64,873 |
| 2025-12-23 | 206.50 | 212.30 | 205.50 | 206.00 | -0.24% | 569,494 |
| 2025-12-22 | 201.00 | 206.50 | 201.00 | 206.50 | +1.23% | 379,228 |
| 2025-12-19 | 212.00 | 212.00 | 201.50 | 204.00 | +0.74% | 1,363,944 |
| 2025-12-18 | 202.50 | 204.50 | 200.95 | 202.50 | +0.75% | 634,651 |
| 2025-12-17 | 199.00 | 201.50 | 197.80 | 201.00 | +1.62% | 742,958 |
| 2025-12-16 | 197.40 | 198.67 | 194.88 | 197.80 | -0.10% | 1,437,848 |
| 2025-12-15 | 197.00 | 201.50 | 194.59 | 198.00 | +0.51% | 2,381,707 |
| 2025-12-12 | 199.20 | 202.00 | 197.00 | 197.00 | -1.50% | 1,257,275 |
| 2025-12-11 | 202.00 | 205.00 | 200.00 | 200.00 | -1.48% | 1,108,375 |
| 2025-12-10 | 202.00 | 211.50 | 202.00 | 203.00 | -4.02% | 2,007,563 |
| 2025-12-09 | 221.50 | 230.00 | 209.50 | 211.50 | -1.17% | 1,490,697 |
| 2025-12-08 | 219.50 | 219.50 | 212.30 | 214.00 | -1.38% | 1,629,993 |
| 2025-12-05 | 211.00 | 218.00 | 208.00 | 217.00 | +2.60% | 672,378 |
| 2025-12-04 | 211.00 | 214.00 | 210.00 | 211.50 | -0.94% | 603,975 |
| 2025-12-03 | 219.50 | 219.50 | 210.00 | 213.50 | +0.95% | 570,899 |
| 2025-12-02 | 213.00 | 213.50 | 209.00 | 211.50 | -0.70% | 399,816 |
| 2025-12-01 | 212.50 | 213.30 | 209.50 | 213.00 | +0.71% | 1,337,372 |
| 2025-11-28 | 210.00 | 212.50 | 209.00 | 211.50 | +0.71% | 759,140 |
| 2025-11-27 | 205.00 | 210.00 | 204.50 | 210.00 | +1.94% | 713,532 |
| 2025-11-26 | 208.50 | 208.50 | 203.00 | 206.00 | +0.73% | 626,850 |
| 2025-11-25 | 198.80 | 205.50 | 198.80 | 204.50 | +2.00% | 777,538 |
| 2025-11-24 | 204.50 | 204.50 | 196.60 | 200.50 | -1.72% | 1,896,649 |
| 2025-11-21 | 201.00 | 204.00 | 200.00 | 204.00 | +0.99% | 392,576 |
| 2025-11-20 | 209.50 | 209.50 | 201.00 | 202.00 | -1.70% | 498,758 |
| 2025-11-19 | 201.50 | 206.00 | 201.50 | 205.50 | +0.74% | 692,127 |
| 2025-11-18 | 201.50 | 205.50 | 200.00 | 204.00 | -0.49% | 1,280,620 |
| 2025-11-17 | 205.00 | 208.50 | 204.00 | 205.00 | -1.44% | 940,461 |
| 2025-11-14 | 207.00 | 208.33 | 205.00 | 208.00 | -0.24% | 706,195 |
| 2025-11-13 | 203.00 | 211.50 | 203.00 | 208.50 | +0.48% | 434,747 |
| 2025-11-12 | 209.50 | 211.00 | 207.50 | 207.50 | -0.95% | 904,509 |
| 2025-11-11 | 209.50 | 213.00 | 206.00 | 209.50 | +1.21% | 880,129 |
| 2025-11-10 | 203.00 | 209.25 | 203.00 | 207.00 | +1.72% | 1,100,599 |
| 2025-11-07 | 207.50 | 209.78 | 203.50 | 203.50 | -1.21% | 790,989 |
| 2025-11-06 | 203.50 | 213.50 | 203.50 | 206.00 | -2.37% | 2,324,430 |
| 2025-11-05 | 209.00 | 213.50 | 207.00 | 211.00 | +0.96% | 2,487,468 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.64%). Worst month: Dec (-15.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Moonpig Group PLC's (MOON.L) latest close?
279.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is MOON.L's 52-week high and low?
301.40 high and 193.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Moonpig Group PLC's strongest and weakest month historically?
Historically, MOON.L's strongest calendar month has been Jul (average +10.64%) and its weakest Dec (average -15.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on MOON.L?
Uptrend stack intact: Trades +1.2% vs the 50-day and +16.2% vs the 200-day average, 7.4% below the 52-week high and +45.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is MOON.L above its 50-day and 200-day moving averages?
Moonpig Group PLC trades 1.2% above its 50-day and 16.2% above its 200-day moving average (2.1% below its 20-day). As of 2026-10-30.