MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 224.00 | 224.00 | 220.00 | 222.50 | 222.50 | 24,607 |
| 2023-06-27 | 222.50 | 230.00 | 222.25 | 225.00 | 225.00 | 9,804 |
| 2023-06-26 | 222.50 | 225.20 | 220.00 | 222.50 | 222.50 | 3,113 |
| 2023-06-23 | 227.88 | 227.88 | 222.00 | 224.50 | 224.50 | 93,314 |
| 2023-06-22 | 228.50 | 232.50 | 227.10 | 228.50 | 228.50 | 19,614 |
| 2023-06-21 | 228.50 | 229.00 | 225.78 | 228.50 | 228.50 | 5,670 |
| 2023-06-20 | 226.00 | 230.00 | 225.25 | 226.00 | 226.00 | 16,050 |
| 2023-06-19 | 226.00 | 226.00 | 222.50 | 226.00 | 226.00 | 1,035 |
| 2023-06-16 | 226.00 | 226.25 | 224.00 | 226.00 | 226.00 | 4,432 |
| 2023-06-15 | 217.50 | 229.84 | 215.25 | 226.00 | 226.00 | 93,611 |
| 2023-06-14 | 222.50 | 223.50 | 215.00 | 220.00 | 220.00 | 53,393 |
| 2023-06-13 | 231.78 | 231.78 | 220.75 | 222.50 | 222.50 | 56,634 |
| 2023-06-12 | 232.50 | 234.15 | 230.00 | 232.50 | 232.50 | 21,235 |
| 2023-06-09 | 234.00 | 235.00 | 232.50 | 232.50 | 232.50 | 19,890 |
| 2023-06-08 | 235.00 | 240.00 | 233.25 | 234.00 | 234.00 | 11,254 |
| 2023-06-07 | 235.00 | 240.00 | 231.00 | 235.00 | 235.00 | 7,268 |
| 2023-06-06 | 241.50 | 241.50 | 230.00 | 230.00 | 230.00 | 16,054 |
| 2023-06-05 | 247.50 | 248.00 | 240.00 | 242.50 | 242.50 | 6,242 |
| 2023-06-02 | 247.50 | 249.25 | 247.25 | 247.50 | 247.50 | 11,318 |
| 2023-06-01 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | 2,970 |
| 2023-05-31 | 253.65 | 253.65 | 247.50 | 247.50 | 247.50 | 10,696 |
| 2023-05-30 | 252.50 | 264.00 | 245.00 | 257.50 | 257.50 | 18,483 |
| 2023-05-26 | 250.00 | 256.70 | 245.00 | 255.00 | 255.00 | 22,046 |
| 2023-05-25 | 250.00 | 252.50 | 248.00 | 250.00 | 250.00 | 3,251 |
| 2023-05-24 | 252.50 | 254.50 | 245.00 | 250.00 | 250.00 | 15,069 |
| 2023-05-23 | 247.86 | 258.50 | 247.86 | 252.50 | 252.50 | 25,942 |
| 2023-05-22 | 240.00 | 250.00 | 235.00 | 250.00 | 250.00 | 9,286 |
| 2023-05-19 | 240.00 | 244.91 | 239.25 | 240.00 | 240.00 | 15,840 |
| 2023-05-18 | 240.00 | 245.00 | 235.30 | 240.00 | 240.00 | 13,208 |
| 2023-05-17 | 234.00 | 244.00 | 234.00 | 240.00 | 240.00 | 64,396 |
| 2023-05-16 | 231.89 | 231.89 | 230.00 | 230.00 | 230.00 | 4,642 |
| 2023-05-15 | 232.50 | 235.00 | 230.00 | 232.50 | 232.50 | 8,847 |
| 2023-05-12 | 233.94 | 233.94 | 230.00 | 232.50 | 232.50 | 11,157 |
| 2023-05-11 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 3,413 |
| 2023-05-10 | 235.00 | 235.00 | 231.16 | 235.00 | 235.00 | 10,756 |
| 2023-05-09 | 235.00 | 236.50 | 225.00 | 235.00 | 235.00 | 17,977 |
| 2023-05-05 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 7,163 |
| 2023-05-04 | 235.00 | 235.00 | 231.67 | 235.00 | 235.00 | 6,150 |
| 2023-05-03 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 15,774 |
| 2023-05-02 | 235.00 | 235.00 | 230.25 | 235.00 | 235.00 | 10,863 |
| 2023-04-28 | 236.75 | 236.75 | 230.00 | 235.00 | 235.00 | 11,440 |
| 2023-04-27 | 238.50 | 238.50 | 233.00 | 238.50 | 238.50 | 9,993 |
| 2023-04-26 | 242.50 | 250.00 | 234.82 | 242.50 | 242.50 | 26,112 |
| 2023-04-25 | 237.25 | 241.80 | 237.25 | 240.00 | 240.00 | 18,122 |
| 2023-04-24 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 7,979 |
| 2023-04-21 | 243.25 | 243.25 | 230.00 | 235.00 | 235.00 | 45,628 |
| 2023-04-20 | 247.50 | 250.00 | 230.00 | 247.50 | 247.50 | 75,599 |
| 2023-04-19 | 252.50 | 252.78 | 247.50 | 247.50 | 247.50 | 10,757 |
| 2023-04-18 | 255.00 | 259.00 | 251.21 | 252.50 | 252.50 | 33,290 |
| 2023-04-17 | 237.50 | 260.00 | 230.00 | 255.00 | 255.00 | 74,434 |
| 2023-04-14 | 240.00 | 244.50 | 240.00 | 240.00 | 240.00 | 13,429 |
| 2023-04-13 | 230.00 | 245.00 | 225.00 | 239.00 | 239.00 | 28,943 |
| 2023-04-12 | 227.50 | 234.50 | 227.15 | 230.00 | 230.00 | 25,873 |
| 2023-04-11 | 227.50 | 230.00 | 220.00 | 227.50 | 227.50 | 40,082 |
| 2023-04-06 | 227.50 | 227.50 | 218.00 | 227.50 | 227.50 | 43,121 |
| 2023-04-05 | 227.50 | 227.50 | 220.00 | 227.50 | 227.50 | 23,114 |
| 2023-04-04 | 231.65 | 231.65 | 222.00 | 227.50 | 227.50 | 47,169 |
| 2023-04-03 | 232.50 | 240.00 | 230.00 | 232.50 | 232.50 | 33,719 |
| 2023-03-31 | 235.00 | 240.00 | 230.00 | 232.50 | 232.50 | 26,441 |
| 2023-03-30 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 18,135 |
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.