MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 238.00 | 238.00 | 230.00 | 235.00 | 235.00 | 34,532 |
| 2023-03-28 | 248.00 | 248.00 | 233.55 | 240.00 | 240.00 | 42,150 |
| 2023-03-27 | 252.50 | 256.00 | 245.14 | 252.50 | 252.50 | 32,704 |
| 2023-03-24 | 255.00 | 260.00 | 247.30 | 252.50 | 252.50 | 25,506 |
| 2023-03-23 | 255.00 | 264.50 | 252.50 | 255.00 | 255.00 | 66,154 |
| 2023-03-22 | 273.60 | 273.60 | 241.75 | 255.00 | 255.00 | 279,846 |
| 2023-03-21 | 279.00 | 283.45 | 275.00 | 280.00 | 280.00 | 12,799 |
| 2023-03-20 | 281.50 | 281.50 | 270.25 | 279.00 | 279.00 | 19,056 |
| 2023-03-17 | 285.00 | 287.78 | 279.00 | 281.50 | 281.50 | 11,416 |
| 2023-03-16 | 292.25 | 292.25 | 285.00 | 290.00 | 290.00 | 14,736 |
| 2023-03-15 | 300.00 | 305.00 | 290.00 | 290.00 | 290.00 | 7,416 |
| 2023-03-14 | 302.50 | 305.00 | 295.00 | 300.00 | 300.00 | 12,054 |
| 2023-03-13 | 305.00 | 310.00 | 295.00 | 302.50 | 302.50 | 23,526 |
| 2023-03-10 | 317.50 | 325.00 | 300.16 | 305.00 | 305.00 | 45,416 |
| 2023-03-09 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 22,779 |
| 2023-03-08 | 325.00 | 325.74 | 315.00 | 320.00 | 320.00 | 33,289 |
| 2023-03-07 | 317.50 | 330.00 | 315.25 | 325.00 | 325.00 | 83,158 |
| 2023-03-06 | 310.00 | 319.00 | 305.00 | 317.50 | 317.50 | 41,864 |
| 2023-03-03 | 300.00 | 309.55 | 296.70 | 307.50 | 307.50 | 46,900 |
| 2023-03-02 | 300.00 | 300.55 | 295.00 | 300.00 | 300.00 | 27,488 |
| 2023-03-01 | 300.00 | 305.00 | 295.30 | 300.00 | 300.00 | 18,438 |
| 2023-02-28 | 300.00 | 305.00 | 296.00 | 300.00 | 300.00 | 33,088 |
| 2023-02-27 | 291.50 | 309.44 | 290.00 | 304.00 | 304.00 | 86,784 |
| 2023-02-24 | 292.50 | 299.55 | 291.50 | 291.50 | 291.50 | 17,470 |
| 2023-02-23 | 290.00 | 299.00 | 290.00 | 292.50 | 292.50 | 22,365 |
| 2023-02-22 | 300.00 | 301.15 | 286.55 | 290.00 | 290.00 | 28,514 |
| 2023-02-21 | 297.50 | 309.25 | 295.10 | 300.00 | 300.00 | 50,018 |
| 2023-02-20 | 292.50 | 301.45 | 290.00 | 297.50 | 297.50 | 34,704 |
| 2023-02-17 | 288.50 | 297.45 | 288.24 | 292.50 | 292.50 | 28,683 |
| 2023-02-16 | 285.00 | 295.00 | 284.10 | 288.50 | 288.50 | 37,615 |
| 2023-02-15 | 294.00 | 295.80 | 284.45 | 285.00 | 285.00 | 117,246 |
| 2023-02-14 | 255.00 | 298.00 | 254.00 | 293.00 | 293.00 | 238,636 |
| 2023-02-13 | 230.00 | 260.00 | 225.00 | 255.00 | 255.00 | 291,165 |
| 2023-02-10 | 235.00 | 235.00 | 225.00 | 230.00 | 230.00 | 16,802 |
| 2023-02-09 | 235.00 | 239.50 | 233.67 | 235.00 | 235.00 | 6,010 |
| 2023-02-08 | 237.50 | 244.25 | 230.00 | 235.00 | 235.00 | 15,355 |
| 2023-02-07 | 235.00 | 245.00 | 230.00 | 237.50 | 237.50 | 83,163 |
| 2023-02-06 | 235.00 | 238.80 | 231.66 | 235.00 | 235.00 | 32,585 |
| 2023-02-03 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 10,877 |
| 2023-02-02 | 235.00 | 240.00 | 230.30 | 235.00 | 235.00 | 14,558 |
| 2023-02-01 | 230.00 | 240.00 | 229.00 | 235.00 | 235.00 | 67,655 |
| 2023-01-31 | 235.00 | 235.00 | 215.00 | 230.00 | 230.00 | 124,299 |
| 2023-01-30 | 237.50 | 240.00 | 230.00 | 235.00 | 235.00 | 49,173 |
| 2023-01-27 | 236.00 | 237.80 | 233.36 | 237.50 | 237.50 | 10,867 |
| 2023-01-26 | 235.00 | 236.00 | 232.24 | 236.00 | 236.00 | 10,179 |
| 2023-01-25 | 235.00 | 236.24 | 231.51 | 235.00 | 235.00 | 22,567 |
| 2023-01-24 | 232.50 | 243.00 | 231.15 | 235.00 | 235.00 | 103,400 |
| 2023-01-23 | 232.50 | 235.00 | 230.00 | 232.50 | 232.50 | 73,248 |
| 2023-01-20 | 244.74 | 244.74 | 232.14 | 232.50 | 232.50 | 45,313 |
| 2023-01-19 | 250.00 | 250.00 | 244.99 | 245.00 | 245.00 | 9,695 |
| 2023-01-18 | 263.15 | 263.15 | 246.00 | 250.00 | 250.00 | 78,955 |
| 2023-01-17 | 275.00 | 275.00 | 262.50 | 267.50 | 267.50 | 66,064 |
| 2023-01-16 | 245.00 | 285.00 | 240.00 | 274.00 | 274.00 | 357,445 |
| 2023-01-13 | 250.00 | 260.00 | 247.55 | 256.00 | 256.00 | 30,413 |
| 2023-01-12 | 266.10 | 266.10 | 245.00 | 250.00 | 250.00 | 80,828 |
| 2023-01-11 | 274.99 | 274.99 | 266.00 | 270.00 | 270.00 | 25,842 |
| 2023-01-10 | 268.50 | 279.30 | 266.25 | 275.00 | 275.00 | 28,025 |
| 2023-01-09 | 268.50 | 275.00 | 262.00 | 268.50 | 268.50 | 13,509 |
| 2023-01-06 | 268.50 | 268.50 | 262.78 | 268.50 | 268.50 | 6,382 |
| 2023-01-05 | 267.50 | 275.00 | 261.00 | 268.50 | 268.50 | 7,250 |
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.