MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 230.55 | 250.00 | 230.55 | 240.00 | 240.00 | 27,718 |
| 2022-07-13 | 222.50 | 240.00 | 215.00 | 230.00 | 230.00 | 62,487 |
| 2022-07-12 | 250.00 | 260.00 | 210.00 | 234.00 | 234.00 | 214,044 |
| 2022-07-11 | 292.50 | 300.00 | 240.00 | 248.00 | 248.00 | 432,584 |
| 2022-07-08 | 382.50 | 383.14 | 374.75 | 380.00 | 380.00 | 9,120 |
| 2022-07-07 | 382.50 | 385.00 | 382.50 | 382.50 | 382.50 | 6,063 |
| 2022-07-06 | 378.76 | 395.00 | 378.76 | 382.50 | 382.50 | 18,257 |
| 2022-07-05 | 380.00 | 387.00 | 370.00 | 377.50 | 377.50 | 18,276 |
| 2022-07-04 | 354.00 | 394.45 | 354.00 | 380.00 | 380.00 | 89,891 |
| 2022-07-01 | 352.50 | 354.00 | 340.00 | 352.50 | 352.50 | 40,648 |
| 2022-06-30 | 360.00 | 370.00 | 342.00 | 352.50 | 352.50 | 15,189 |
| 2022-06-29 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 7,191 |
| 2022-06-28 | 360.00 | 360.00 | 352.85 | 360.00 | 360.00 | 12,294 |
| 2022-06-27 | 360.00 | 363.50 | 352.85 | 360.00 | 360.00 | 21,629 |
| 2022-06-24 | 352.50 | 360.00 | 347.45 | 360.00 | 360.00 | 81,442 |
| 2022-06-23 | 358.00 | 358.00 | 340.00 | 352.50 | 352.50 | 29,395 |
| 2022-06-22 | 383.55 | 383.55 | 356.00 | 365.00 | 365.00 | 22,953 |
| 2022-06-21 | 391.00 | 394.00 | 382.00 | 391.00 | 391.00 | 14,678 |
| 2022-06-20 | 396.00 | 396.00 | 380.00 | 391.00 | 391.00 | 12,313 |
| 2022-06-17 | 400.00 | 404.00 | 390.00 | 400.00 | 400.00 | 16,350 |
| 2022-06-16 | 410.00 | 413.40 | 395.00 | 400.00 | 400.00 | 17,317 |
| 2022-06-15 | 416.50 | 416.50 | 410.00 | 410.00 | 410.00 | 7,095 |
| 2022-06-14 | 417.50 | 420.00 | 400.00 | 420.00 | 420.00 | 1,751 |
| 2022-06-13 | 432.50 | 440.00 | 409.00 | 409.00 | 409.00 | 23,697 |
| 2022-06-10 | 433.00 | 440.00 | 423.00 | 432.50 | 432.50 | 31,364 |
| 2022-06-09 | 430.00 | 449.00 | 430.00 | 433.00 | 433.00 | 83,354 |
| 2022-06-08 | 429.00 | 438.00 | 427.36 | 429.00 | 429.00 | 13,237 |
| 2022-06-07 | 429.00 | 436.02 | 426.10 | 429.00 | 429.00 | 17,538 |
| 2022-06-06 | 429.00 | 437.10 | 425.00 | 429.00 | 429.00 | 12,675 |
| 2022-06-01 | 421.00 | 430.00 | 417.00 | 429.00 | 429.00 | 13,658 |
| 2022-05-31 | 425.00 | 425.00 | 411.80 | 421.00 | 421.00 | 27,918 |
| 2022-05-30 | 425.00 | 429.00 | 423.45 | 425.00 | 425.00 | 7,682 |
| 2022-05-27 | 415.00 | 430.00 | 415.00 | 425.00 | 425.00 | 14,898 |
| 2022-05-26 | 401.00 | 424.00 | 397.70 | 415.00 | 415.00 | 77,387 |
| 2022-05-25 | 395.00 | 401.00 | 390.00 | 401.00 | 401.00 | 404,977 |
| 2022-05-24 | 410.00 | 410.45 | 392.00 | 396.00 | 396.00 | 235,484 |
| 2022-05-23 | 412.50 | 415.00 | 405.15 | 412.50 | 412.50 | 11,760 |
| 2022-05-20 | 412.50 | 420.00 | 406.55 | 412.50 | 412.50 | 3,610 |
| 2022-05-19 | 416.00 | 416.00 | 405.00 | 412.50 | 412.50 | 8,020 |
| 2022-05-18 | 424.50 | 424.50 | 411.00 | 416.00 | 416.00 | 42,031 |
| 2022-05-17 | 427.50 | 430.05 | 420.00 | 427.50 | 427.50 | 14,187 |
| 2022-05-16 | 427.50 | 430.00 | 405.00 | 427.50 | 427.50 | 73,056 |
| 2022-05-13 | 434.00 | 434.00 | 427.17 | 427.50 | 427.50 | 42,138 |
| 2022-05-12 | 449.15 | 449.15 | 430.00 | 435.00 | 435.00 | 34,106 |
| 2022-05-11 | 459.67 | 459.67 | 445.00 | 452.50 | 452.50 | 9,712 |
| 2022-05-10 | 462.44 | 462.44 | 455.00 | 460.00 | 460.00 | 7,849 |
| 2022-05-09 | 464.00 | 464.99 | 458.00 | 458.00 | 458.00 | 64,923 |
| 2022-05-06 | 475.67 | 475.67 | 456.00 | 465.00 | 465.00 | 32,516 |
| 2022-05-05 | 467.50 | 479.00 | 461.50 | 475.00 | 475.00 | 35,744 |
| 2022-05-04 | 482.50 | 487.75 | 465.00 | 470.00 | 470.00 | 159,965 |
| 2022-05-03 | 491.80 | 491.80 | 474.16 | 477.50 | 477.50 | 81,757 |
| 2022-04-29 | 502.00 | 506.44 | 488.12 | 495.00 | 495.00 | 21,114 |
| 2022-04-28 | 515.00 | 520.00 | 494.55 | 502.00 | 502.00 | 48,318 |
| 2022-04-27 | 517.00 | 524.00 | 502.00 | 515.00 | 515.00 | 44,450 |
| 2022-04-26 | 517.00 | 517.00 | 512.10 | 517.00 | 517.00 | 7,786 |
| 2022-04-25 | 517.00 | 518.24 | 510.00 | 517.00 | 517.00 | 95,615 |
| 2022-04-22 | 520.00 | 524.00 | 512.00 | 519.00 | 519.00 | 52,856 |
| 2022-04-21 | 520.00 | 521.44 | 516.50 | 520.00 | 520.00 | 8,981 |
| 2022-04-20 | 523.00 | 524.00 | 516.00 | 520.00 | 520.00 | 22,231 |
| 2022-04-19 | 523.00 | 525.49 | 516.55 | 520.00 | 520.00 | 60,171 |
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.