MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 212.90 | 228.90 | 212.90 | 225.00 | 225.00 | 33,510 |
| 2023-12-13 | 210.00 | 215.00 | 209.55 | 210.00 | 210.00 | 11,214 |
| 2023-12-12 | 210.00 | 210.00 | 201.00 | 210.00 | 210.00 | 5,001 |
| 2023-12-11 | 207.50 | 215.00 | 207.00 | 210.00 | 210.00 | 14,403 |
| 2023-12-08 | 207.50 | 215.00 | 207.43 | 207.50 | 207.50 | 24,547 |
| 2023-12-07 | 207.50 | 207.50 | 207.06 | 207.50 | 207.50 | 2,291 |
| 2023-12-06 | 207.50 | 210.00 | 205.52 | 207.50 | 207.50 | 59,413 |
| 2023-12-05 | 207.50 | 215.00 | 202.00 | 207.50 | 207.50 | 8,593 |
| 2023-12-04 | 207.50 | 212.25 | 203.67 | 210.00 | 210.00 | 18,194 |
| 2023-12-01 | 207.50 | 210.00 | 200.00 | 207.50 | 207.50 | 15,809 |
| 2023-11-30 | 207.50 | 208.90 | 203.00 | 207.50 | 207.50 | 11,155 |
| 2023-11-29 | 210.00 | 214.00 | 205.00 | 210.00 | 210.00 | 9,537 |
| 2023-11-28 | 210.00 | 210.00 | 201.00 | 210.00 | 210.00 | 2,389 |
| 2023-11-27 | 208.50 | 214.00 | 202.80 | 210.00 | 210.00 | 55,710 |
| 2023-11-24 | 208.50 | 212.50 | 207.55 | 212.00 | 212.00 | 61,401 |
| 2023-11-23 | 204.45 | 211.98 | 204.45 | 208.50 | 208.50 | 93,127 |
| 2023-11-22 | 202.50 | 203.98 | 201.63 | 202.50 | 202.50 | 7,818 |
| 2023-11-21 | 202.50 | 205.00 | 201.53 | 202.50 | 202.50 | 8,740 |
| 2023-11-20 | 197.50 | 205.00 | 195.75 | 202.50 | 202.50 | 121,458 |
| 2023-11-17 | 200.00 | 205.00 | 195.00 | 197.50 | 197.50 | 60,559 |
| 2023-11-16 | 200.00 | 201.48 | 198.30 | 200.00 | 200.00 | 20,635 |
| 2023-11-15 | 200.00 | 202.00 | 197.80 | 200.00 | 200.00 | 9,824 |
| 2023-11-14 | 205.00 | 205.00 | 195.00 | 200.00 | 200.00 | 17,269 |
| 2023-11-13 | 205.00 | 205.45 | 196.00 | 205.00 | 205.00 | 6,237 |
| 2023-11-10 | 205.00 | 210.00 | 202.03 | 205.00 | 205.00 | 5,017 |
| 2023-11-09 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 171,842 |
| 2023-11-08 | 205.00 | 205.00 | 203.00 | 205.00 | 205.00 | 9,703 |
| 2023-11-07 | 205.00 | 205.00 | 202.30 | 205.00 | 205.00 | 4,666 |
| 2023-11-06 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 14,040 |
| 2023-11-03 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | 9,263 |
| 2023-11-02 | 205.00 | 205.00 | 201.10 | 205.00 | 205.00 | 16,453 |
| 2023-11-01 | 207.50 | 210.00 | 201.50 | 205.00 | 205.00 | 7,405 |
| 2023-10-31 | 205.00 | 207.80 | 201.00 | 207.50 | 207.50 | 20,700 |
| 2023-10-30 | 207.50 | 214.00 | 201.00 | 205.00 | 205.00 | 13,976 |
| 2023-10-27 | 210.00 | 211.50 | 205.25 | 207.50 | 207.50 | 16,036 |
| 2023-10-26 | 218.86 | 218.86 | 203.75 | 205.00 | 205.00 | 41,436 |
| 2023-10-25 | 220.00 | 223.24 | 218.98 | 219.00 | 219.00 | 22,285 |
| 2023-10-24 | 220.00 | 228.70 | 215.00 | 220.00 | 220.00 | 21,606 |
| 2023-10-23 | 215.00 | 224.00 | 212.75 | 220.00 | 220.00 | 38,247 |
| 2023-10-20 | 215.00 | 217.44 | 206.00 | 210.00 | 210.00 | 128,016 |
| 2023-10-19 | 215.00 | 215.00 | 212.70 | 215.00 | 215.00 | 3,912 |
| 2023-10-18 | 212.50 | 218.50 | 208.75 | 215.00 | 215.00 | 7,278 |
| 2023-10-17 | 203.28 | 220.00 | 203.28 | 212.50 | 212.50 | 416,460 |
| 2023-10-16 | 202.50 | 206.99 | 202.50 | 202.50 | 202.50 | 11,385 |
| 2023-10-13 | 202.50 | 210.00 | 202.05 | 202.50 | 202.50 | 9,535 |
| 2023-10-12 | 202.50 | 205.74 | 201.06 | 202.50 | 202.50 | 11,081 |
| 2023-10-11 | 202.50 | 206.99 | 200.75 | 202.50 | 202.50 | 14,994 |
| 2023-10-10 | 197.55 | 207.00 | 197.55 | 202.50 | 202.50 | 64,644 |
| 2023-10-09 | 195.60 | 199.44 | 195.60 | 196.50 | 196.50 | 9,941 |
| 2023-10-06 | 197.50 | 198.55 | 190.00 | 195.00 | 195.00 | 15,406 |
| 2023-10-05 | 197.50 | 205.00 | 190.00 | 197.50 | 197.50 | 30,889 |
| 2023-10-04 | 197.50 | 203.88 | 197.50 | 197.50 | 197.50 | 15,233 |
| 2023-10-03 | 197.50 | 204.00 | 197.50 | 197.50 | 197.50 | 9,493 |
| 2023-10-02 | 197.00 | 205.00 | 197.00 | 197.50 | 197.50 | 13,658 |
| 2023-09-29 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 20,664 |
| 2023-09-28 | 200.50 | 200.50 | 190.00 | 195.00 | 195.00 | 24,380 |
| 2023-09-27 | 205.00 | 205.00 | 200.50 | 205.00 | 205.00 | 8,155 |
| 2023-09-26 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 12,415 |
| 2023-09-25 | 205.00 | 210.00 | 201.25 | 205.00 | 205.00 | 34,531 |
| 2023-09-22 | 205.00 | 208.00 | 201.36 | 205.00 | 205.00 | 1,420,346 |
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.