MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 317.50 | 327.00 | 315.00 | 325.00 | 325.00 | 13,082 |
| 2026-07-24 | 322.50 | 331.00 | 315.00 | 317.00 | 317.00 | 103,557 |
| 2026-07-23 | 327.50 | 335.00 | 315.00 | 322.50 | 322.50 | 44,822 |
| 2026-07-22 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 22,336 |
| 2026-07-21 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | 17,655 |
| 2026-07-20 | 325.00 | 335.00 | 320.00 | 327.50 | 327.50 | 27,561 |
| 2026-07-17 | 330.00 | 335.00 | 318.50 | 325.00 | 325.00 | 50,226 |
| 2026-07-16 | 315.00 | 340.00 | 313.35 | 332.50 | 332.50 | 100,207 |
| 2026-07-15 | 315.00 | 316.90 | 310.00 | 315.00 | 315.00 | 2,842,288 |
| 2026-07-14 | 310.00 | 315.00 | 305.00 | 315.00 | 315.00 | 25,230 |
| 2026-07-13 | 301.00 | 314.50 | 301.00 | 310.00 | 310.00 | 114,602 |
| 2026-07-10 | 292.50 | 310.00 | 285.00 | 300.00 | 300.00 | 192,670 |
| 2026-07-09 | 285.00 | 300.00 | 285.00 | 292.50 | 292.50 | 40,962 |
| 2026-07-08 | 275.00 | 295.00 | 270.00 | 285.00 | 285.00 | 305,229 |
| 2026-07-07 | 282.50 | 285.00 | 270.00 | 275.00 | 275.00 | 20,504 |
| 2026-07-06 | 287.50 | 287.50 | 280.00 | 285.00 | 285.00 | 25,906 |
| 2026-07-03 | 287.50 | 290.00 | 285.00 | 287.50 | 287.50 | 15,260 |
| 2026-07-02 | 285.00 | 290.00 | 280.00 | 287.50 | 287.50 | 36,842 |
| 2026-07-01 | 275.10 | 290.00 | 275.10 | 285.00 | 285.00 | 183,509 |
| 2026-06-30 | 267.50 | 289.87 | 265.00 | 275.00 | 275.00 | 115,656 |
| 2026-06-29 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | 70,538 |
| 2026-06-26 | 250.00 | 269.96 | 248.00 | 267.50 | 267.50 | 186,834 |
| 2026-06-25 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 58,270 |
| 2026-06-24 | 250.00 | 255.00 | 246.67 | 250.00 | 250.00 | 84,160 |
| 2026-06-23 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 26,027 |
| 2026-06-22 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 22,580 |
| 2026-06-19 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 40,079 |
| 2026-06-18 | 235.00 | 249.00 | 230.00 | 245.00 | 245.00 | 119,780 |
| 2026-06-17 | 225.00 | 240.00 | 221.50 | 235.00 | 235.00 | 67,039 |
| 2026-06-16 | 222.50 | 230.00 | 220.00 | 225.00 | 225.00 | 57,574 |
| 2026-06-15 | 217.50 | 225.00 | 215.00 | 225.00 | 225.00 | 40,929 |
| 2026-06-12 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 192,179 |
| 2026-06-11 | 210.00 | 217.95 | 210.00 | 215.00 | 215.00 | 74,217 |
| 2026-06-10 | 212.50 | 215.00 | 205.00 | 210.00 | 210.00 | 69,133 |
| 2026-06-09 | 210.00 | 220.00 | 200.00 | 212.50 | 212.50 | 1,042,927 |
| 2026-06-08 | 210.00 | 236.98 | 200.00 | 210.00 | 210.00 | 3,195,596 |
| 2026-06-05 | 267.50 | 269.60 | 261.00 | 262.50 | 262.50 | 16,792 |
| 2026-06-04 | 272.50 | 280.00 | 265.00 | 272.50 | 272.50 | 39,721 |
| 2026-06-03 | 272.50 | 280.00 | 265.00 | 272.50 | 272.50 | 38,043 |
| 2026-06-02 | 262.50 | 279.00 | 255.00 | 272.50 | 272.50 | 95,803 |
| 2026-06-01 | 257.50 | 265.00 | 252.33 | 260.00 | 260.00 | 44,013 |
| 2026-05-29 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | 27,980 |
| 2026-05-28 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | 123,327 |
| 2026-05-27 | 257.50 | 265.00 | 255.00 | 257.50 | 257.50 | 29,342 |
| 2026-05-26 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | 27,611 |
| 2026-05-22 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | 38,550 |
| 2026-05-21 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | 43,154 |
| 2026-05-20 | 255.00 | 262.45 | 250.00 | 257.50 | 257.50 | 45,324 |
| 2026-05-19 | 255.00 | 262.00 | 255.00 | 255.00 | 255.00 | 40,340 |
| 2026-05-18 | 257.50 | 260.00 | 250.00 | 255.00 | 255.00 | 5,920 |
| 2026-05-15 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 32,907 |
| 2026-05-14 | 255.00 | 264.40 | 250.00 | 257.50 | 257.50 | 28,943 |
| 2026-05-13 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 13,190 |
| 2026-05-12 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 25,252 |
| 2026-05-11 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 34,767 |
| 2026-05-08 | 255.00 | 259.40 | 250.00 | 255.00 | 255.00 | 10,022 |
| 2026-05-07 | 257.50 | 260.00 | 251.23 | 255.00 | 255.00 | 68,200 |
| 2026-05-06 | 232.50 | 260.00 | 225.00 | 250.00 | 250.00 | 125,036 |
| 2026-05-05 | 235.00 | 240.00 | 225.00 | 232.50 | 232.50 | 55,812 |
| 2026-05-01 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 53,816 |
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.