MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 370.00 | 375.00 | 367.20 | 375.00 | 375.00 | 15,011 |
| 2024-03-11 | 370.00 | 370.89 | 365.00 | 366.00 | 366.00 | 35,223 |
| 2024-03-08 | 370.00 | 372.80 | 358.00 | 370.00 | 370.00 | 19,711 |
| 2024-03-07 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 16,610 |
| 2024-03-06 | 370.00 | 373.00 | 366.50 | 370.00 | 370.00 | 39,592 |
| 2024-03-05 | 377.75 | 377.75 | 366.00 | 370.00 | 370.00 | 36,960 |
| 2024-03-04 | 370.00 | 384.00 | 365.00 | 376.00 | 376.00 | 55,022 |
| 2024-03-01 | 377.50 | 385.00 | 365.00 | 375.00 | 375.00 | 53,927 |
| 2024-02-29 | 370.00 | 381.44 | 365.00 | 377.50 | 377.50 | 27,098 |
| 2024-02-28 | 370.00 | 375.00 | 358.00 | 374.00 | 374.00 | 16,174 |
| 2024-02-27 | 360.00 | 374.00 | 358.26 | 370.00 | 370.00 | 96,845 |
| 2024-02-26 | 375.00 | 379.00 | 355.00 | 360.00 | 360.00 | 109,482 |
| 2024-02-23 | 382.50 | 383.70 | 370.00 | 375.00 | 375.00 | 40,085 |
| 2024-02-22 | 385.00 | 390.00 | 375.00 | 382.50 | 382.50 | 33,746 |
| 2024-02-21 | 392.50 | 403.50 | 383.00 | 385.00 | 385.00 | 72,006 |
| 2024-02-20 | 380.00 | 395.00 | 380.00 | 392.50 | 392.50 | 160,564 |
| 2024-02-19 | 380.00 | 384.00 | 375.00 | 380.00 | 380.00 | 52,912 |
| 2024-02-16 | 375.00 | 383.75 | 372.50 | 380.00 | 380.00 | 47,966 |
| 2024-02-15 | 370.00 | 384.00 | 368.08 | 375.00 | 375.00 | 89,949 |
| 2024-02-14 | 385.00 | 386.50 | 360.00 | 370.00 | 370.00 | 108,482 |
| 2024-02-13 | 396.00 | 396.00 | 382.00 | 385.00 | 385.00 | 60,819 |
| 2024-02-12 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 24,777 |
| 2024-02-09 | 390.00 | 405.00 | 380.00 | 397.50 | 397.50 | 114,326 |
| 2024-02-08 | 410.00 | 416.00 | 384.91 | 390.00 | 390.00 | 186,360 |
| 2024-02-07 | 422.50 | 423.48 | 406.00 | 406.00 | 406.00 | 71,266 |
| 2024-02-06 | 412.50 | 430.00 | 410.00 | 420.00 | 420.00 | 158,487 |
| 2024-02-05 | 388.80 | 415.00 | 388.80 | 410.00 | 410.00 | 297,776 |
| 2024-02-02 | 380.00 | 385.00 | 375.73 | 377.50 | 377.50 | 58,024 |
| 2024-02-01 | 381.50 | 385.00 | 377.00 | 381.00 | 381.00 | 72,940 |
| 2024-01-31 | 378.50 | 390.00 | 377.00 | 388.00 | 388.00 | 41,151 |
| 2024-01-30 | 378.50 | 380.00 | 375.00 | 378.50 | 378.50 | 37,892 |
| 2024-01-29 | 380.00 | 395.00 | 377.00 | 378.50 | 378.50 | 118,037 |
| 2024-01-26 | 380.00 | 390.00 | 379.74 | 382.50 | 382.50 | 30,218 |
| 2024-01-25 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 27,779 |
| 2024-01-24 | 370.00 | 385.00 | 369.25 | 380.00 | 380.00 | 340,893 |
| 2024-01-23 | 349.00 | 380.00 | 349.00 | 370.00 | 370.00 | 115,156 |
| 2024-01-22 | 339.00 | 350.00 | 335.00 | 345.00 | 345.00 | 100,179 |
| 2024-01-19 | 345.00 | 345.00 | 335.00 | 337.50 | 337.50 | 67,453 |
| 2024-01-18 | 350.00 | 352.44 | 340.00 | 342.50 | 342.50 | 58,285 |
| 2024-01-17 | 345.00 | 353.50 | 337.05 | 350.00 | 350.00 | 395,180 |
| 2024-01-16 | 327.50 | 354.90 | 327.00 | 345.00 | 345.00 | 142,394 |
| 2024-01-15 | 320.00 | 330.00 | 315.00 | 325.00 | 325.00 | 16,436 |
| 2024-01-12 | 305.00 | 323.00 | 300.00 | 320.00 | 320.00 | 75,504 |
| 2024-01-11 | 295.00 | 312.50 | 290.00 | 305.00 | 305.00 | 363,636 |
| 2024-01-10 | 300.00 | 301.44 | 293.60 | 297.50 | 297.50 | 58,185 |
| 2024-01-09 | 292.74 | 305.00 | 292.74 | 300.00 | 300.00 | 140,234 |
| 2024-01-08 | 292.50 | 293.00 | 287.00 | 289.00 | 289.00 | 74,471 |
| 2024-01-05 | 292.50 | 301.00 | 269.50 | 292.50 | 292.50 | 61,753 |
| 2024-01-04 | 275.00 | 295.00 | 270.00 | 295.00 | 295.00 | 132,457 |
| 2024-01-03 | 260.00 | 278.75 | 259.00 | 272.00 | 272.00 | 76,622 |
| 2024-01-02 | 260.00 | 264.00 | 250.00 | 260.00 | 260.00 | 20,612 |
| 2023-12-29 | 255.00 | 265.00 | 254.68 | 260.00 | 260.00 | 23,132 |
| 2023-12-28 | 255.00 | 260.00 | 254.25 | 255.00 | 255.00 | 22,161 |
| 2023-12-27 | 250.00 | 260.00 | 249.25 | 260.00 | 260.00 | 19,328 |
| 2023-12-22 | 250.00 | 255.00 | 247.11 | 250.00 | 250.00 | 32,672 |
| 2023-12-21 | 250.00 | 253.90 | 247.55 | 250.00 | 250.00 | 25,178 |
| 2023-12-20 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 3,331 |
| 2023-12-19 | 260.00 | 261.50 | 245.53 | 250.00 | 250.00 | 48,115 |
| 2023-12-18 | 236.75 | 267.50 | 236.75 | 260.00 | 260.00 | 134,107 |
| 2023-12-15 | 225.00 | 242.00 | 222.75 | 236.00 | 236.00 | 154,376 |
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.