MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 267.50 | 267.50 | 261.11 | 267.50 | 267.50 | 2,961 |
| 2023-01-03 | 277.00 | 277.00 | 262.00 | 267.50 | 267.50 | 43,968 |
| 2022-12-30 | 280.00 | 288.00 | 273.00 | 280.00 | 280.00 | 13,979 |
| 2022-12-29 | 280.00 | 286.99 | 276.00 | 280.00 | 280.00 | 9,146 |
| 2022-12-28 | 285.00 | 290.00 | 273.55 | 280.00 | 280.00 | 7,777 |
| 2022-12-23 | 285.00 | 289.85 | 283.23 | 285.00 | 285.00 | 10,496 |
| 2022-12-22 | 282.50 | 290.00 | 282.11 | 285.00 | 285.00 | 11,372 |
| 2022-12-21 | 282.50 | 284.79 | 281.55 | 282.50 | 282.50 | 4,957 |
| 2022-12-20 | 285.00 | 285.00 | 280.00 | 282.50 | 282.50 | 17,710 |
| 2022-12-19 | 274.98 | 290.00 | 274.98 | 285.00 | 285.00 | 33,600 |
| 2022-12-16 | 270.00 | 274.90 | 270.00 | 270.00 | 270.00 | 4,171 |
| 2022-12-15 | 275.00 | 284.00 | 270.00 | 270.00 | 270.00 | 41,254 |
| 2022-12-14 | 266.67 | 278.00 | 266.67 | 275.00 | 275.00 | 24,711 |
| 2022-12-13 | 267.50 | 272.44 | 262.50 | 262.50 | 262.50 | 8,345 |
| 2022-12-12 | 260.00 | 269.55 | 259.55 | 267.50 | 267.50 | 18,634 |
| 2022-12-09 | 260.00 | 263.00 | 258.89 | 260.00 | 260.00 | 14,015 |
| 2022-12-08 | 260.00 | 263.00 | 258.89 | 260.00 | 260.00 | 3,230 |
| 2022-12-07 | 259.00 | 261.00 | 255.00 | 260.00 | 260.00 | 40,011 |
| 2022-12-06 | 254.00 | 264.50 | 254.00 | 259.00 | 259.00 | 44,746 |
| 2022-12-05 | 246.00 | 252.00 | 245.44 | 250.00 | 250.00 | 13,858 |
| 2022-12-02 | 241.50 | 255.00 | 238.55 | 246.00 | 246.00 | 36,322 |
| 2022-12-01 | 236.00 | 243.00 | 234.16 | 241.50 | 241.50 | 93,331 |
| 2022-11-30 | 236.20 | 236.20 | 234.00 | 236.00 | 236.00 | 5,413 |
| 2022-11-29 | 237.00 | 237.00 | 231.00 | 237.00 | 237.00 | 5,513 |
| 2022-11-28 | 237.00 | 237.54 | 234.00 | 237.00 | 237.00 | 16,554 |
| 2022-11-25 | 237.00 | 237.00 | 231.00 | 237.00 | 237.00 | 17,643 |
| 2022-11-24 | 237.50 | 237.50 | 235.00 | 237.50 | 237.50 | 26,479 |
| 2022-11-23 | 238.45 | 238.45 | 232.00 | 237.50 | 237.50 | 30,874 |
| 2022-11-22 | 242.50 | 242.50 | 235.15 | 240.50 | 240.50 | 5,259 |
| 2022-11-21 | 248.99 | 248.99 | 236.50 | 245.00 | 245.00 | 17,344 |
| 2022-11-18 | 253.00 | 253.74 | 246.00 | 250.50 | 250.50 | 14,998 |
| 2022-11-17 | 248.00 | 257.90 | 248.00 | 253.00 | 253.00 | 32,166 |
| 2022-11-16 | 234.00 | 253.80 | 233.99 | 247.50 | 247.50 | 40,658 |
| 2022-11-15 | 234.00 | 238.00 | 232.67 | 234.00 | 234.00 | 218,483 |
| 2022-11-14 | 234.00 | 238.00 | 232.67 | 234.00 | 234.00 | 23,850 |
| 2022-11-11 | 231.50 | 238.00 | 230.00 | 235.00 | 235.00 | 123,662 |
| 2022-11-10 | 234.00 | 238.00 | 232.11 | 234.00 | 234.00 | 162,254 |
| 2022-11-09 | 232.50 | 240.00 | 226.70 | 234.00 | 234.00 | 67,124 |
| 2022-11-08 | 227.50 | 229.90 | 225.35 | 227.50 | 227.50 | 22,363 |
| 2022-11-07 | 232.50 | 240.00 | 223.34 | 233.00 | 233.00 | 67,724 |
| 2022-11-04 | 232.50 | 234.55 | 226.23 | 232.50 | 232.50 | 36,047 |
| 2022-11-03 | 232.50 | 240.00 | 228.00 | 232.50 | 232.50 | 26,357 |
| 2022-11-02 | 242.50 | 245.00 | 230.00 | 237.50 | 237.50 | 75,668 |
| 2022-11-01 | 242.50 | 250.00 | 235.90 | 242.50 | 242.50 | 9,832 |
| 2022-10-31 | 242.50 | 243.34 | 235.30 | 242.50 | 242.50 | 7,407 |
| 2022-10-28 | 242.50 | 243.90 | 237.25 | 242.50 | 242.50 | 3,788 |
| 2022-10-27 | 249.00 | 255.00 | 235.00 | 242.50 | 242.50 | 13,036 |
| 2022-10-26 | 247.50 | 255.00 | 243.30 | 249.00 | 249.00 | 29,659 |
| 2022-10-25 | 247.50 | 250.00 | 246.44 | 247.50 | 247.50 | 99,559 |
| 2022-10-24 | 247.50 | 255.00 | 241.55 | 247.50 | 247.50 | 14,764 |
| 2022-10-21 | 246.49 | 246.49 | 240.75 | 246.00 | 246.00 | 2,920 |
| 2022-10-20 | 249.00 | 249.00 | 243.12 | 249.00 | 249.00 | 1,076 |
| 2022-10-19 | 249.00 | 249.00 | 243.28 | 249.00 | 249.00 | 1,299 |
| 2022-10-18 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2022-10-17 | 249.00 | 249.00 | 243.24 | 249.00 | 249.00 | 6,553 |
| 2022-10-14 | 247.50 | 249.00 | 243.00 | 249.00 | 249.00 | 47,754 |
| 2022-10-13 | 250.00 | 252.40 | 240.50 | 245.00 | 245.00 | 39,162 |
| 2022-10-12 | 260.00 | 260.00 | 242.00 | 250.00 | 250.00 | 9,217 |
| 2022-10-11 | 265.00 | 270.00 | 255.40 | 262.50 | 262.50 | 2,306 |
| 2022-10-10 | 265.00 | 265.00 | 257.00 | 265.00 | 265.00 | 1,431 |
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.