MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 265.00 | 265.00 | 257.00 | 265.00 | 265.00 | 1,431 |
| 2022-10-07 | 265.00 | 265.00 | 260.50 | 265.00 | 265.00 | 8,800 |
| 2022-10-06 | 265.00 | 268.40 | 260.30 | 267.50 | 267.50 | 18,761 |
| 2022-10-05 | 265.00 | 265.00 | 255.00 | 265.00 | 265.00 | 461 |
| 2022-10-04 | 265.00 | 269.00 | 260.30 | 265.00 | 265.00 | 9,069 |
| 2022-10-03 | 257.50 | 269.00 | 251.00 | 258.00 | 258.00 | 12,170 |
| 2022-09-30 | 267.50 | 267.65 | 253.55 | 257.50 | 257.50 | 15,079 |
| 2022-09-29 | 267.50 | 270.77 | 262.50 | 267.50 | 267.50 | 25,021 |
| 2022-09-28 | 267.50 | 267.50 | 264.45 | 267.50 | 267.50 | 11,023 |
| 2022-09-27 | 267.50 | 271.00 | 260.00 | 267.50 | 267.50 | 12,288 |
| 2022-09-26 | 276.45 | 276.45 | 260.00 | 267.50 | 267.50 | 16,098 |
| 2022-09-23 | 287.44 | 287.44 | 270.00 | 277.50 | 277.50 | 20,876 |
| 2022-09-22 | 290.00 | 291.24 | 284.00 | 288.50 | 288.50 | 61,042 |
| 2022-09-21 | 299.75 | 299.75 | 285.55 | 292.50 | 292.50 | 43,298 |
| 2022-09-20 | 302.50 | 307.84 | 295.00 | 302.50 | 302.50 | 23,820 |
| 2022-09-16 | 302.50 | 308.44 | 295.00 | 304.00 | 304.00 | 48,170 |
| 2022-09-15 | 260.00 | 340.00 | 250.00 | 305.00 | 305.00 | 153,181 |
| 2022-09-14 | 267.50 | 274.00 | 258.00 | 260.00 | 260.00 | 40,834 |
| 2022-09-13 | 272.50 | 280.00 | 267.50 | 267.50 | 267.50 | 71,731 |
| 2022-09-12 | 264.00 | 280.00 | 264.00 | 272.50 | 272.50 | 55,565 |
| 2022-09-09 | 237.50 | 260.00 | 236.20 | 257.50 | 257.50 | 141,012 |
| 2022-09-08 | 245.00 | 245.00 | 220.00 | 237.50 | 237.50 | 256,527 |
| 2022-09-07 | 255.00 | 265.00 | 245.00 | 252.50 | 252.50 | 10,856 |
| 2022-09-06 | 260.00 | 261.90 | 255.00 | 260.00 | 260.00 | 4,826 |
| 2022-09-05 | 272.50 | 285.00 | 250.15 | 260.00 | 260.00 | 7,843 |
| 2022-09-02 | 275.00 | 285.00 | 265.00 | 275.00 | 275.00 | 2,986 |
| 2022-09-01 | 275.00 | 275.00 | 265.20 | 275.00 | 275.00 | 10,745 |
| 2022-08-31 | 275.00 | 275.00 | 267.00 | 275.00 | 275.00 | 18,223 |
| 2022-08-30 | 275.00 | 279.49 | 265.00 | 275.00 | 275.00 | 11,676 |
| 2022-08-26 | 270.00 | 283.00 | 260.86 | 275.00 | 275.00 | 22,833 |
| 2022-08-25 | 270.00 | 270.00 | 260.60 | 270.00 | 270.00 | 5,113 |
| 2022-08-24 | 270.00 | 270.00 | 260.40 | 270.00 | 270.00 | 8,835 |
| 2022-08-23 | 277.50 | 280.00 | 262.86 | 270.00 | 270.00 | 18,007 |
| 2022-08-22 | 277.50 | 277.50 | 270.00 | 277.50 | 277.50 | 3,455 |
| 2022-08-19 | 290.00 | 290.00 | 265.00 | 277.50 | 277.50 | 35,005 |
| 2022-08-18 | 292.00 | 292.00 | 285.00 | 290.00 | 290.00 | 17,891 |
| 2022-08-17 | 297.50 | 300.00 | 283.55 | 292.50 | 292.50 | 12,941 |
| 2022-08-16 | 297.50 | 297.50 | 290.00 | 297.50 | 297.50 | 4,801 |
| 2022-08-15 | 295.00 | 297.28 | 290.00 | 296.00 | 296.00 | 7,185 |
| 2022-08-12 | 297.34 | 297.34 | 290.40 | 295.00 | 295.00 | 1,208 |
| 2022-08-11 | 297.50 | 297.60 | 288.80 | 295.00 | 295.00 | 13,068 |
| 2022-08-10 | 297.50 | 300.67 | 290.60 | 295.00 | 295.00 | 94,365 |
| 2022-08-09 | 300.50 | 300.50 | 285.00 | 295.00 | 295.00 | 27,284 |
| 2022-08-08 | 310.00 | 316.50 | 300.00 | 305.00 | 305.00 | 33,924 |
| 2022-08-05 | 312.50 | 316.00 | 305.00 | 312.50 | 312.50 | 8,686 |
| 2022-08-04 | 312.50 | 320.43 | 305.00 | 312.50 | 312.50 | 33,142 |
| 2022-08-03 | 310.94 | 325.00 | 310.94 | 315.00 | 315.00 | 24,622 |
| 2022-08-02 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 13,925 |
| 2022-08-01 | 305.00 | 320.00 | 300.00 | 307.50 | 307.50 | 26,688 |
| 2022-07-29 | 297.50 | 309.40 | 289.24 | 305.00 | 305.00 | 44,487 |
| 2022-07-28 | 293.65 | 304.00 | 293.65 | 297.50 | 297.50 | 33,234 |
| 2022-07-27 | 291.00 | 299.00 | 291.00 | 291.50 | 291.50 | 7,819 |
| 2022-07-26 | 286.00 | 295.00 | 286.00 | 294.00 | 294.00 | 35,336 |
| 2022-07-25 | 262.50 | 290.00 | 260.00 | 284.00 | 284.00 | 62,790 |
| 2022-07-22 | 250.00 | 271.00 | 250.00 | 271.00 | 271.00 | 69,212 |
| 2022-07-21 | 260.00 | 267.99 | 246.50 | 250.00 | 250.00 | 54,190 |
| 2022-07-20 | 249.21 | 268.00 | 249.21 | 268.00 | 268.00 | 76,492 |
| 2022-07-19 | 241.50 | 250.00 | 240.30 | 246.00 | 246.00 | 110,187 |
| 2022-07-18 | 242.50 | 247.00 | 235.00 | 241.50 | 241.50 | 108,980 |
| 2022-07-15 | 240.00 | 250.00 | 237.28 | 242.50 | 242.50 | 885,818 |
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.