MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 509.00 | 510.02 | 490.50 | 495.00 | 495.00 | 134,031 |
| 2024-06-07 | 509.00 | 511.25 | 500.00 | 509.00 | 509.00 | 39,402 |
| 2024-06-06 | 502.00 | 515.00 | 499.21 | 509.00 | 509.00 | 33,777 |
| 2024-06-05 | 502.00 | 504.35 | 498.00 | 502.00 | 502.00 | 91,857 |
| 2024-06-04 | 495.00 | 506.00 | 490.00 | 502.00 | 502.00 | 465,608 |
| 2024-06-03 | 500.00 | 501.80 | 491.50 | 495.00 | 495.00 | 53,652 |
| 2024-05-31 | 503.00 | 506.00 | 495.00 | 499.00 | 499.00 | 41,167 |
| 2024-05-30 | 505.00 | 510.00 | 500.00 | 503.00 | 503.00 | 19,199 |
| 2024-05-29 | 529.00 | 538.00 | 500.00 | 502.00 | 502.00 | 123,080 |
| 2024-05-28 | 521.00 | 536.00 | 519.68 | 529.00 | 529.00 | 66,769 |
| 2024-05-24 | 526.00 | 532.00 | 514.00 | 530.00 | 530.00 | 34,192 |
| 2024-05-23 | 523.06 | 550.00 | 523.06 | 528.00 | 528.00 | 177,266 |
| 2024-05-22 | 490.00 | 530.00 | 485.00 | 530.00 | 530.00 | 218,566 |
| 2024-05-21 | 495.00 | 500.00 | 483.55 | 490.00 | 490.00 | 113,592 |
| 2024-05-20 | 477.50 | 500.00 | 475.00 | 495.00 | 495.00 | 90,762 |
| 2024-05-17 | 480.00 | 482.34 | 472.55 | 475.00 | 475.00 | 33,918 |
| 2024-05-16 | 477.50 | 490.00 | 472.75 | 480.00 | 480.00 | 76,852 |
| 2024-05-15 | 482.50 | 485.00 | 457.03 | 485.00 | 485.00 | 165,536 |
| 2024-05-14 | 472.50 | 494.00 | 470.00 | 485.00 | 485.00 | 120,274 |
| 2024-05-13 | 472.50 | 480.00 | 465.00 | 472.50 | 472.50 | 15,637 |
| 2024-05-10 | 475.00 | 480.00 | 468.00 | 472.50 | 472.50 | 48,554 |
| 2024-05-09 | 462.50 | 480.00 | 460.00 | 475.00 | 475.00 | 48,693 |
| 2024-05-08 | 440.00 | 469.25 | 439.21 | 462.50 | 462.50 | 178,949 |
| 2024-05-07 | 440.00 | 442.25 | 435.00 | 440.00 | 440.00 | 18,672 |
| 2024-05-03 | 440.00 | 442.00 | 438.20 | 440.00 | 440.00 | 1,996 |
| 2024-05-02 | 440.00 | 442.00 | 438.05 | 440.00 | 440.00 | 76,184 |
| 2024-05-01 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | 39,969 |
| 2024-04-30 | 440.00 | 440.00 | 435.50 | 440.00 | 440.00 | 59,484 |
| 2024-04-29 | 437.50 | 445.00 | 435.50 | 440.00 | 440.00 | 73,644 |
| 2024-04-26 | 425.00 | 445.00 | 425.00 | 440.00 | 440.00 | 158,584 |
| 2024-04-25 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 5,921 |
| 2024-04-24 | 430.00 | 432.00 | 422.00 | 425.00 | 425.00 | 40,362 |
| 2024-04-23 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | 9,294 |
| 2024-04-22 | 427.50 | 430.00 | 425.00 | 430.00 | 430.00 | 12,518 |
| 2024-04-19 | 430.00 | 435.00 | 417.00 | 427.50 | 427.50 | 32,940 |
| 2024-04-18 | 425.00 | 434.50 | 420.10 | 430.00 | 430.00 | 40,733 |
| 2024-04-17 | 427.50 | 435.00 | 421.80 | 425.00 | 425.00 | 43,398 |
| 2024-04-16 | 432.50 | 435.00 | 421.80 | 430.00 | 430.00 | 17,467 |
| 2024-04-15 | 435.00 | 440.00 | 430.00 | 432.00 | 432.00 | 12,922 |
| 2024-04-12 | 437.50 | 439.50 | 433.55 | 435.00 | 435.00 | 16,435 |
| 2024-04-11 | 437.50 | 440.00 | 430.00 | 435.00 | 435.00 | 38,241 |
| 2024-04-10 | 437.50 | 445.00 | 437.00 | 437.50 | 437.50 | 44,715 |
| 2024-04-09 | 437.50 | 440.00 | 437.50 | 437.50 | 437.50 | 46,022 |
| 2024-04-08 | 435.00 | 445.00 | 433.00 | 440.00 | 440.00 | 87,615 |
| 2024-04-05 | 438.50 | 438.50 | 432.00 | 435.00 | 435.00 | 51,739 |
| 2024-04-04 | 440.00 | 448.00 | 435.00 | 440.00 | 440.00 | 49,769 |
| 2024-04-03 | 452.50 | 452.99 | 432.00 | 432.00 | 432.00 | 54,691 |
| 2024-04-02 | 455.00 | 460.00 | 450.00 | 452.50 | 452.50 | 69,808 |
| 2024-03-28 | 457.50 | 462.00 | 450.00 | 455.00 | 455.00 | 37,266 |
| 2024-03-27 | 460.00 | 463.50 | 456.00 | 456.00 | 456.00 | 30,643 |
| 2024-03-26 | 467.50 | 475.00 | 457.16 | 460.00 | 460.00 | 128,181 |
| 2024-03-25 | 442.50 | 474.40 | 441.60 | 467.50 | 467.50 | 116,868 |
| 2024-03-22 | 430.00 | 444.50 | 426.55 | 442.50 | 442.50 | 149,541 |
| 2024-03-21 | 427.50 | 436.00 | 425.00 | 428.00 | 428.00 | 65,661 |
| 2024-03-20 | 415.00 | 430.00 | 415.00 | 425.00 | 425.00 | 92,804 |
| 2024-03-19 | 387.50 | 416.75 | 380.00 | 415.00 | 415.00 | 211,146 |
| 2024-03-18 | 377.50 | 390.00 | 370.00 | 380.00 | 380.00 | 27,417 |
| 2024-03-15 | 377.50 | 381.00 | 370.00 | 377.50 | 377.50 | 10,430 |
| 2024-03-14 | 375.00 | 385.00 | 363.00 | 377.50 | 377.50 | 17,621 |
| 2024-03-13 | 370.00 | 378.00 | 369.67 | 375.00 | 375.00 | 19,706 |
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.