MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 205.00 | 210.00 | 201.10 | 205.00 | 205.00 | 77,162 |
| 2023-09-20 | 198.50 | 205.00 | 195.00 | 205.00 | 205.00 | 205,392 |
| 2023-09-19 | 193.50 | 200.98 | 193.37 | 200.00 | 200.00 | 128,130 |
| 2023-09-18 | 191.50 | 199.00 | 190.00 | 194.00 | 194.00 | 544,598 |
| 2023-09-15 | 191.50 | 195.00 | 184.00 | 191.50 | 191.50 | 80,830 |
| 2023-09-14 | 191.50 | 191.50 | 188.60 | 191.50 | 191.50 | 7,367 |
| 2023-09-13 | 191.50 | 191.50 | 188.00 | 191.50 | 191.50 | 7,667 |
| 2023-09-12 | 191.50 | 195.00 | 188.50 | 191.50 | 191.50 | 39,741 |
| 2023-09-11 | 190.00 | 195.00 | 186.06 | 191.50 | 191.50 | 150,257 |
| 2023-09-08 | 187.50 | 190.00 | 183.14 | 187.50 | 187.50 | 246,673 |
| 2023-09-07 | 210.00 | 211.50 | 185.00 | 187.50 | 187.50 | 367,338 |
| 2023-09-06 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 18,539 |
| 2023-09-05 | 210.00 | 210.70 | 206.50 | 207.00 | 207.00 | 52,250 |
| 2023-09-04 | 210.00 | 210.00 | 205.00 | 210.00 | 210.00 | 39,604 |
| 2023-09-01 | 212.50 | 212.50 | 210.00 | 212.50 | 212.50 | 11,055 |
| 2023-08-31 | 215.00 | 215.00 | 211.00 | 215.00 | 215.00 | 9,679 |
| 2023-08-30 | 215.00 | 215.00 | 210.20 | 215.00 | 215.00 | 15,850 |
| 2023-08-29 | 215.00 | 215.00 | 210.75 | 215.00 | 215.00 | 8,252 |
| 2023-08-25 | 215.00 | 224.00 | 210.00 | 215.00 | 215.00 | 68,885 |
| 2023-08-24 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 5,027 |
| 2023-08-23 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 6,582 |
| 2023-08-22 | 217.50 | 217.73 | 210.00 | 215.00 | 215.00 | 12,315 |
| 2023-08-21 | 218.50 | 220.00 | 215.00 | 217.50 | 217.50 | 6,456 |
| 2023-08-18 | 220.00 | 220.00 | 217.00 | 218.50 | 218.50 | 30,387 |
| 2023-08-17 | 221.50 | 221.50 | 218.70 | 221.50 | 221.50 | 2,889 |
| 2023-08-16 | 221.50 | 225.00 | 218.00 | 221.50 | 221.50 | 7,825 |
| 2023-08-15 | 221.50 | 221.50 | 218.70 | 221.50 | 221.50 | 23,810 |
| 2023-08-14 | 221.00 | 225.00 | 218.50 | 221.50 | 221.50 | 36,799 |
| 2023-08-11 | 221.00 | 221.00 | 217.56 | 221.00 | 221.00 | 3,900 |
| 2023-08-10 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | 44,033 |
| 2023-08-09 | 222.50 | 222.75 | 220.00 | 222.50 | 222.50 | 3,114 |
| 2023-08-08 | 222.50 | 222.50 | 220.00 | 222.50 | 222.50 | 4,156 |
| 2023-08-07 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2,150 |
| 2023-08-04 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 16,731 |
| 2023-08-03 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | 5,390 |
| 2023-08-02 | 225.00 | 225.45 | 222.00 | 225.00 | 225.00 | 464 |
| 2023-08-01 | 228.00 | 228.00 | 222.80 | 225.00 | 225.00 | 17,452 |
| 2023-07-31 | 230.50 | 233.00 | 228.00 | 229.00 | 229.00 | 9,383 |
| 2023-07-28 | 229.00 | 234.44 | 223.00 | 223.00 | 223.00 | 48,249 |
| 2023-07-27 | 230.00 | 230.00 | 228.84 | 229.00 | 229.00 | 33,008 |
| 2023-07-26 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 4,206 |
| 2023-07-25 | 236.50 | 236.50 | 228.00 | 236.50 | 236.50 | 49,972 |
| 2023-07-24 | 237.00 | 237.00 | 228.75 | 236.50 | 236.50 | 19,061 |
| 2023-07-21 | 231.00 | 244.00 | 230.80 | 240.00 | 240.00 | 82,632 |
| 2023-07-20 | 231.00 | 232.25 | 228.00 | 231.00 | 231.00 | 40,293 |
| 2023-07-19 | 231.00 | 232.50 | 223.00 | 223.00 | 223.00 | 30,425 |
| 2023-07-18 | 232.00 | 232.50 | 229.66 | 231.00 | 231.00 | 86,350 |
| 2023-07-17 | 234.00 | 238.50 | 232.00 | 232.00 | 232.00 | 9,068 |
| 2023-07-14 | 234.00 | 240.00 | 230.25 | 234.00 | 234.00 | 3,925 |
| 2023-07-13 | 234.00 | 240.00 | 228.00 | 230.00 | 230.00 | 1,324 |
| 2023-07-12 | 237.50 | 244.00 | 232.55 | 234.00 | 234.00 | 6,829 |
| 2023-07-11 | 215.00 | 239.50 | 212.50 | 235.00 | 235.00 | 137,237 |
| 2023-07-10 | 212.50 | 213.50 | 210.05 | 212.50 | 212.50 | 1,168 |
| 2023-07-07 | 216.50 | 218.00 | 210.00 | 212.50 | 212.50 | 20,564 |
| 2023-07-06 | 217.50 | 218.00 | 216.30 | 216.50 | 216.50 | 6,550 |
| 2023-07-05 | 217.50 | 219.25 | 217.06 | 217.50 | 217.50 | 8,023 |
| 2023-07-04 | 217.50 | 220.00 | 216.76 | 217.50 | 217.50 | 13,992 |
| 2023-07-03 | 220.00 | 220.33 | 215.00 | 217.50 | 217.50 | 20,720 |
| 2023-06-30 | 222.50 | 223.90 | 214.00 | 214.00 | 214.00 | 13,406 |
| 2023-06-29 | 222.50 | 223.99 | 220.62 | 222.50 | 222.50 | 2,244 |
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.