MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 335.50 | 340.00 | 335.00 | 340.00 | 340.00 | 9,052 |
| 2026-10-19 | 336.11 | 337.50 | 335.00 | 337.50 | 337.50 | 13,459 |
| 2026-10-16 | 337.50 | 339.50 | 337.40 | 337.50 | 337.50 | 9,289 |
| 2026-10-15 | 337.50 | 339.80 | 335.00 | 337.50 | 337.50 | 10,127 |
| 2026-10-14 | 337.50 | 340.00 | 335.00 | 340.00 | 340.00 | 49,341 |
| 2026-10-13 | 337.50 | 340.00 | 335.00 | 337.50 | 337.50 | 18,045 |
| 2026-10-12 | 337.50 | 337.50 | 336.00 | 337.50 | 337.50 | 17,425 |
| 2026-10-09 | 337.50 | 337.50 | 335.00 | 337.50 | 337.50 | 18,678 |
| 2026-10-08 | 337.50 | 340.00 | 335.00 | 337.50 | 337.50 | 429,019 |
| 2026-10-07 | 335.00 | 337.50 | 330.15 | 337.50 | 337.50 | 330,346 |
| 2026-10-06 | 335.00 | 337.00 | 330.00 | 335.00 | 335.00 | 6,772 |
| 2026-10-05 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 2,321 |
| 2026-10-02 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 167,620 |
| 2026-10-01 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 7,294 |
| 2026-09-30 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 1,614 |
| 2026-09-29 | 335.00 | 340.00 | 330.01 | 335.00 | 335.00 | 26,510 |
| 2026-09-28 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 3,288 |
| 2026-09-25 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 51,300 |
| 2026-09-24 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 37,096 |
| 2026-09-23 | 335.00 | 340.00 | 331.65 | 335.00 | 335.00 | 17,149 |
| 2026-09-22 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 74,773 |
| 2026-09-21 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 205,787 |
| 2026-09-18 | 335.00 | 336.85 | 330.00 | 335.00 | 335.00 | 112,186 |
| 2026-09-17 | 330.75 | 338.00 | 330.75 | 335.00 | 335.00 | 69,255 |
| 2026-09-16 | 330.00 | 338.00 | 320.00 | 330.00 | 330.00 | 65,616 |
| 2026-09-15 | 340.15 | 340.15 | 320.00 | 330.00 | 330.00 | 207,499 |
| 2026-09-14 | 347.50 | 355.00 | 340.00 | 347.50 | 347.50 | 53,361 |
| 2026-09-11 | 347.50 | 355.00 | 340.00 | 355.00 | 355.00 | 7,561 |
| 2026-09-10 | 345.00 | 355.00 | 340.00 | 347.50 | 347.50 | 47,030 |
| 2026-09-09 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 23,813 |
| 2026-09-08 | 342.50 | 350.00 | 335.00 | 345.00 | 345.00 | 60,434 |
| 2026-09-07 | 342.50 | 347.00 | 335.00 | 342.50 | 342.50 | 4,168 |
| 2026-09-04 | 342.50 | 350.00 | 335.00 | 350.00 | 350.00 | 9,718 |
| 2026-09-03 | 342.50 | 346.10 | 335.00 | 342.50 | 342.50 | 9,304 |
| 2026-09-02 | 342.50 | 348.25 | 336.00 | 342.50 | 342.50 | 46,696 |
| 2026-09-01 | 342.50 | 350.00 | 335.00 | 342.50 | 342.50 | 58,823 |
| 2026-08-28 | 342.50 | 342.50 | 338.23 | 342.50 | 342.50 | 11,909 |
| 2026-08-27 | 337.50 | 344.90 | 337.25 | 342.50 | 342.50 | 58,823 |
| 2026-08-26 | 335.00 | 345.00 | 335.00 | 337.50 | 337.50 | 54,043 |
| 2026-08-25 | 332.50 | 340.00 | 326.01 | 332.50 | 332.50 | 27,561 |
| 2026-08-24 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | 2,166 |
| 2026-08-21 | 330.00 | 334.00 | 327.00 | 330.00 | 330.00 | 5,398 |
| 2026-08-20 | 330.00 | 334.00 | 325.00 | 330.00 | 330.00 | 45,833 |
| 2026-08-19 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | 38,904 |
| 2026-08-18 | 330.00 | 334.00 | 325.56 | 330.00 | 330.00 | 65,788 |
| 2026-08-17 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | 25,058 |
| 2026-08-14 | 330.00 | 333.00 | 325.00 | 330.00 | 330.00 | 62,370 |
| 2026-08-13 | 330.00 | 332.50 | 330.00 | 330.00 | 330.00 | 6,429 |
| 2026-08-12 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | 14,863 |
| 2026-08-11 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | 33,382 |
| 2026-08-10 | 327.50 | 335.00 | 325.00 | 330.00 | 330.00 | 64,147 |
| 2026-08-07 | 332.50 | 337.00 | 327.50 | 327.50 | 327.50 | 31,223 |
| 2026-08-06 | 322.50 | 335.00 | 315.00 | 332.50 | 332.50 | 105,036 |
| 2026-08-05 | 322.50 | 330.00 | 315.00 | 315.00 | 315.00 | 243,271 |
| 2026-08-04 | 322.50 | 325.00 | 315.00 | 322.50 | 322.50 | 139,056 |
| 2026-08-03 | 325.00 | 335.00 | 315.00 | 322.50 | 322.50 | 95,664 |
| 2026-07-31 | 325.00 | 335.00 | 315.00 | 325.00 | 325.00 | 4,819 |
| 2026-07-30 | 325.00 | 325.00 | 315.00 | 325.00 | 325.00 | 24,811 |
| 2026-07-29 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 8,123 |
| 2026-07-28 | 325.00 | 325.00 | 315.00 | 325.00 | 325.00 | 6,841 |
Page 1 of 22 · 1,266 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-16 | 1.1197 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.