MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 520.00 | 530.00 | 514.00 | 523.00 | 523.00 | 21,331 |
| 2022-04-13 | 520.00 | 527.44 | 520.00 | 526.00 | 526.00 | 29,358 |
| 2022-04-12 | 520.00 | 534.00 | 520.00 | 534.00 | 534.00 | 18,823 |
| 2022-04-11 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 182,088 |
| 2022-04-08 | 520.00 | 525.00 | 517.00 | 520.00 | 520.00 | 8,393 |
| 2022-04-07 | 520.00 | 523.82 | 520.00 | 520.00 | 520.00 | 4,130 |
| 2022-04-06 | 520.00 | 524.30 | 520.00 | 520.00 | 520.00 | 22,194 |
| 2022-04-05 | 520.00 | 524.39 | 512.00 | 512.00 | 512.00 | 30,632 |
| 2022-04-04 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 36,834 |
| 2022-04-01 | 520.00 | 524.99 | 518.00 | 520.00 | 520.00 | 82,860 |
| 2022-03-31 | 517.00 | 525.00 | 512.00 | 520.00 | 520.00 | 61,663 |
| 2022-03-30 | 511.00 | 530.00 | 511.00 | 517.00 | 517.00 | 10,500 |
| 2022-03-29 | 510.00 | 515.60 | 502.00 | 511.00 | 511.00 | 24,723 |
| 2022-03-28 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | 58,744 |
| 2022-03-25 | 510.00 | 525.40 | 505.25 | 520.00 | 520.00 | 36,939 |
| 2022-03-24 | 530.00 | 531.00 | 496.00 | 510.00 | 510.00 | 28,715 |
| 2022-03-23 | 532.56 | 532.56 | 522.00 | 530.00 | 530.00 | 143,967 |
| 2022-03-22 | 530.00 | 532.44 | 521.00 | 530.00 | 530.00 | 45,812 |
| 2022-03-21 | 533.50 | 533.50 | 524.00 | 530.00 | 530.00 | 251,691 |
| 2022-03-18 | 530.00 | 550.00 | 525.00 | 535.00 | 535.00 | 99,306 |
| 2022-03-17 | 490.00 | 538.60 | 486.30 | 530.00 | 530.00 | 138,222 |
| 2022-03-16 | 460.00 | 475.50 | 457.55 | 467.00 | 467.00 | 17,486 |
| 2022-03-15 | 456.00 | 467.50 | 445.00 | 460.00 | 460.00 | 129,262 |
| 2022-03-14 | 450.00 | 470.00 | 445.00 | 456.00 | 456.00 | 62,611 |
| 2022-03-11 | 420.80 | 459.00 | 420.80 | 450.00 | 450.00 | 140,776 |
| 2022-03-10 | 437.50 | 449.50 | 415.11 | 420.00 | 420.00 | 91,264 |
| 2022-03-09 | 415.00 | 450.00 | 409.25 | 440.00 | 440.00 | 33,113 |
| 2022-03-08 | 415.00 | 430.00 | 400.00 | 416.00 | 416.00 | 57,757 |
| 2022-03-07 | 423.00 | 429.40 | 371.50 | 420.00 | 420.00 | 114,813 |
| 2022-03-04 | 465.00 | 480.00 | 411.00 | 429.00 | 429.00 | 93,674 |
| 2022-03-03 | 523.00 | 523.60 | 455.00 | 468.00 | 468.00 | 60,898 |
| 2022-03-02 | 523.00 | 524.00 | 516.26 | 523.00 | 523.00 | 10,357 |
| 2022-03-01 | 530.00 | 531.75 | 516.55 | 523.00 | 523.00 | 23,580 |
| 2022-02-28 | 530.00 | 532.00 | 521.00 | 530.00 | 530.00 | 28,110 |
| 2022-02-25 | 530.00 | 535.00 | 523.55 | 530.00 | 530.00 | 7,443 |
| 2022-02-24 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | 65,741 |
| 2022-02-23 | 541.00 | 541.00 | 532.79 | 541.00 | 541.00 | 7,740 |
| 2022-02-22 | 541.00 | 550.00 | 532.00 | 541.00 | 541.00 | 25,839 |
| 2022-02-21 | 543.00 | 549.00 | 539.00 | 543.00 | 543.00 | 57,107 |
| 2022-02-18 | 543.00 | 549.00 | 539.36 | 543.00 | 543.00 | 22,818 |
| 2022-02-17 | 540.00 | 549.86 | 536.00 | 543.00 | 543.00 | 21,487 |
| 2022-02-16 | 540.00 | 542.24 | 537.06 | 540.00 | 540.00 | 7,228 |
| 2022-02-15 | 540.00 | 540.79 | 536.46 | 540.00 | 540.00 | 21,475 |
| 2022-02-14 | 540.00 | 541.40 | 536.00 | 540.00 | 540.00 | 40,623 |
| 2022-02-11 | 540.00 | 541.40 | 537.76 | 540.00 | 540.00 | 3,843 |
| 2022-02-10 | 548.00 | 556.00 | 536.00 | 540.00 | 540.00 | 3,622 |
| 2022-02-09 | 548.00 | 550.90 | 540.00 | 548.00 | 548.00 | 21,310 |
| 2022-02-08 | 548.00 | 551.74 | 540.11 | 548.00 | 548.00 | 17,035 |
| 2022-02-07 | 548.00 | 552.40 | 538.50 | 548.00 | 548.00 | 24,212 |
| 2022-02-04 | 548.00 | 556.00 | 542.00 | 548.00 | 548.00 | 9,885 |
| 2022-02-03 | 540.00 | 559.60 | 536.00 | 548.00 | 548.00 | 28,278 |
| 2022-02-02 | 540.00 | 549.00 | 540.00 | 540.00 | 540.00 | 9,351 |
| 2022-02-01 | 540.00 | 547.00 | 530.00 | 540.00 | 540.00 | 27,961 |
| 2022-01-31 | 540.00 | 549.00 | 538.00 | 540.00 | 540.00 | 15,180 |
| 2022-01-28 | 550.00 | 557.80 | 535.95 | 540.00 | 540.00 | 21,792 |
| 2022-01-27 | 555.00 | 567.00 | 538.50 | 550.00 | 550.00 | 23,246 |
| 2022-01-26 | 530.00 | 565.00 | 520.00 | 555.00 | 555.00 | 199,165 |
| 2022-01-25 | 530.00 | 539.40 | 520.00 | 530.00 | 530.00 | 8,317 |
| 2022-01-24 | 541.00 | 550.00 | 520.00 | 530.00 | 530.00 | 138,014 |
| 2022-01-21 | 545.00 | 560.00 | 534.00 | 541.00 | 541.00 | 59,905 |
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.