MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 480.00 | 485.00 | 470.00 | 477.50 | 477.50 | 8,730 |
| 2024-09-02 | 480.00 | 483.40 | 480.00 | 480.00 | 480.00 | 6,372 |
| 2024-08-30 | 482.50 | 483.50 | 475.75 | 480.00 | 480.00 | 15,573 |
| 2024-08-29 | 487.50 | 491.10 | 480.00 | 482.50 | 482.50 | 12,559 |
| 2024-08-28 | 495.00 | 500.00 | 487.50 | 487.50 | 487.50 | 33,929 |
| 2024-08-27 | 492.50 | 500.00 | 480.00 | 495.00 | 495.00 | 26,119 |
| 2024-08-23 | 480.11 | 495.00 | 480.11 | 492.50 | 492.50 | 31,382 |
| 2024-08-22 | 475.00 | 485.00 | 473.60 | 480.00 | 480.00 | 24,911 |
| 2024-08-21 | 455.00 | 480.00 | 453.42 | 475.00 | 475.00 | 47,891 |
| 2024-08-20 | 452.50 | 460.00 | 450.50 | 455.00 | 455.00 | 37,441 |
| 2024-08-19 | 452.50 | 455.00 | 450.00 | 452.50 | 452.50 | 34,882 |
| 2024-08-16 | 457.50 | 460.00 | 447.27 | 452.50 | 452.50 | 24,000 |
| 2024-08-15 | 455.00 | 460.00 | 451.62 | 457.50 | 457.50 | 20,959 |
| 2024-08-14 | 460.00 | 464.00 | 450.60 | 455.00 | 455.00 | 26,842 |
| 2024-08-13 | 452.10 | 460.10 | 452.10 | 460.00 | 460.00 | 52,195 |
| 2024-08-12 | 447.50 | 455.00 | 440.00 | 450.00 | 450.00 | 26,622 |
| 2024-08-09 | 443.60 | 454.00 | 443.60 | 447.50 | 447.50 | 18,654 |
| 2024-08-08 | 440.00 | 445.00 | 435.00 | 442.50 | 442.50 | 31,775 |
| 2024-08-07 | 445.00 | 445.70 | 435.00 | 440.00 | 440.00 | 111,203 |
| 2024-08-06 | 435.00 | 450.00 | 425.25 | 440.00 | 440.00 | 110,781 |
| 2024-08-05 | 469.00 | 478.00 | 420.00 | 427.50 | 427.50 | 124,887 |
| 2024-08-02 | 499.00 | 500.00 | 460.00 | 460.00 | 460.00 | 96,193 |
| 2024-08-01 | 500.00 | 502.00 | 498.00 | 500.00 | 500.00 | 22,694 |
| 2024-07-31 | 500.00 | 502.00 | 498.00 | 500.00 | 500.00 | 140,337 |
| 2024-07-30 | 501.00 | 502.00 | 498.00 | 500.00 | 500.00 | 58,617 |
| 2024-07-29 | 501.00 | 501.00 | 499.55 | 501.00 | 501.00 | 28,140 |
| 2024-07-26 | 502.00 | 506.00 | 498.00 | 506.00 | 506.00 | 25,174 |
| 2024-07-25 | 502.00 | 502.20 | 498.00 | 502.00 | 502.00 | 25,624 |
| 2024-07-24 | 502.00 | 502.20 | 498.00 | 502.00 | 502.00 | 18,016 |
| 2024-07-23 | 502.00 | 506.00 | 488.00 | 502.00 | 502.00 | 20,934 |
| 2024-07-22 | 502.00 | 506.00 | 498.00 | 502.00 | 502.00 | 25,546 |
| 2024-07-19 | 504.00 | 510.00 | 500.00 | 500.00 | 500.00 | 187,250 |
| 2024-07-18 | 502.00 | 504.78 | 499.00 | 502.00 | 502.00 | 9,289 |
| 2024-07-17 | 502.00 | 506.00 | 499.72 | 502.00 | 502.00 | 11,278 |
| 2024-07-16 | 502.00 | 503.00 | 498.00 | 502.00 | 502.00 | 14,628 |
| 2024-07-15 | 502.00 | 503.68 | 499.22 | 502.00 | 502.00 | 40,383 |
| 2024-07-12 | 503.00 | 506.00 | 498.00 | 502.00 | 502.00 | 29,387 |
| 2024-07-11 | 508.00 | 510.00 | 500.00 | 503.00 | 503.00 | 34,608 |
| 2024-07-10 | 525.00 | 525.87 | 500.03 | 508.00 | 508.00 | 71,456 |
| 2024-07-09 | 520.00 | 523.90 | 510.00 | 520.00 | 520.00 | 25,036 |
| 2024-07-08 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 40,399 |
| 2024-07-05 | 503.00 | 528.00 | 498.00 | 516.00 | 516.00 | 56,208 |
| 2024-07-04 | 496.00 | 507.20 | 492.00 | 503.00 | 503.00 | 18,830 |
| 2024-07-03 | 496.00 | 498.40 | 492.00 | 496.00 | 496.00 | 43,671 |
| 2024-07-02 | 496.00 | 500.00 | 493.34 | 496.00 | 496.00 | 60,247 |
| 2024-07-01 | 496.00 | 500.00 | 483.00 | 496.00 | 496.00 | 77,994 |
| 2024-06-28 | 496.00 | 497.69 | 492.00 | 496.00 | 496.00 | 26,021 |
| 2024-06-27 | 505.00 | 506.00 | 496.00 | 496.00 | 496.00 | 56,719 |
| 2024-06-26 | 505.00 | 510.00 | 500.10 | 505.00 | 505.00 | 8,220 |
| 2024-06-25 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 12,506 |
| 2024-06-24 | 505.00 | 509.49 | 500.00 | 505.00 | 505.00 | 31,275 |
| 2024-06-21 | 503.00 | 527.00 | 500.00 | 505.00 | 505.00 | 116,668 |
| 2024-06-20 | 501.00 | 510.00 | 492.00 | 503.00 | 503.00 | 30,289 |
| 2024-06-19 | 501.00 | 510.00 | 492.00 | 501.00 | 501.00 | 16,158 |
| 2024-06-18 | 501.00 | 502.50 | 496.00 | 501.00 | 501.00 | 119,035 |
| 2024-06-17 | 501.00 | 501.90 | 494.00 | 494.00 | 494.00 | 14,717 |
| 2024-06-14 | 501.00 | 510.00 | 497.05 | 501.00 | 501.00 | 78,501 |
| 2024-06-13 | 501.00 | 503.43 | 497.60 | 501.00 | 501.00 | 24,424 |
| 2024-06-12 | 503.00 | 508.00 | 492.00 | 501.00 | 501.00 | 28,835 |
| 2024-06-11 | 495.00 | 508.60 | 492.20 | 503.00 | 503.00 | 176,523 |
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.