MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 550.00 | 560.00 | 541.00 | 550.00 | 550.00 | 23,606 |
| 2022-01-19 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 6,173 |
| 2022-01-18 | 560.00 | 560.00 | 540.00 | 560.00 | 560.00 | 28,918 |
| 2022-01-17 | 560.00 | 568.00 | 552.00 | 560.00 | 560.00 | 38,923 |
| 2022-01-14 | 535.00 | 574.00 | 530.00 | 560.00 | 560.00 | 138,919 |
| 2022-01-13 | 520.00 | 525.00 | 516.53 | 520.00 | 520.00 | 5,180 |
| 2022-01-12 | 523.00 | 529.16 | 511.00 | 520.00 | 520.00 | 117,782 |
| 2022-01-11 | 512.00 | 519.04 | 504.00 | 514.00 | 514.00 | 27,154 |
| 2022-01-10 | 512.00 | 520.00 | 506.00 | 512.00 | 512.00 | 20,641 |
| 2022-01-07 | 512.00 | 519.04 | 506.00 | 512.00 | 512.00 | 54,252 |
| 2022-01-06 | 505.00 | 523.60 | 496.00 | 512.00 | 512.00 | 57,321 |
| 2022-01-05 | 506.00 | 509.95 | 498.00 | 506.00 | 506.00 | 42,360 |
| 2022-01-04 | 506.00 | 511.60 | 499.00 | 506.00 | 506.00 | 51,496 |
| 2021-12-31 | 506.00 | 512.00 | 500.75 | 506.00 | 506.00 | 10,200 |
| 2021-12-30 | 505.00 | 512.00 | 498.00 | 506.00 | 506.00 | 38,920 |
| 2021-12-29 | 514.00 | 514.00 | 496.18 | 505.00 | 505.00 | 42,310 |
| 2021-12-24 | 509.00 | 509.00 | 505.00 | 509.00 | 509.00 | 1,215 |
| 2021-12-23 | 507.00 | 511.80 | 504.76 | 509.00 | 509.00 | 13,597 |
| 2021-12-22 | 507.00 | 511.24 | 504.55 | 507.00 | 507.00 | 32,620 |
| 2021-12-21 | 515.00 | 515.00 | 500.00 | 507.00 | 507.00 | 8,836 |
| 2021-12-20 | 515.00 | 525.00 | 504.39 | 515.00 | 515.00 | 48,826 |
| 2021-12-17 | 515.00 | 530.00 | 505.00 | 515.00 | 515.00 | 28,050 |
| 2021-12-16 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 33,080 |
| 2021-12-15 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 14,648 |
| 2021-12-14 | 515.00 | 517.50 | 503.30 | 515.00 | 515.00 | 47,935 |
| 2021-12-13 | 510.00 | 530.00 | 500.00 | 515.00 | 515.00 | 17,540 |
| 2021-12-10 | 510.00 | 510.00 | 502.25 | 510.00 | 510.00 | 2,640 |
| 2021-12-09 | 510.00 | 605.00 | 502.00 | 510.00 | 510.00 | 20,067 |
| 2021-12-08 | 510.00 | 510.00 | 502.00 | 510.00 | 510.00 | 11,320 |
| 2021-12-07 | 510.00 | 510.00 | 503.00 | 510.00 | 510.00 | 15,581 |
| 2021-12-06 | 510.00 | 520.00 | 502.50 | 510.00 | 510.00 | 23,015 |
| 2021-12-03 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 57,965 |
| 2021-12-02 | 495.00 | 495.00 | 482.00 | 495.00 | 495.00 | 2,142 |
| 2021-12-01 | 495.00 | 495.00 | 484.00 | 495.00 | 495.00 | 13,507 |
| 2021-11-30 | 496.00 | 510.00 | 481.75 | 495.00 | 495.00 | 26,632 |
| 2021-11-29 | 496.00 | 508.00 | 488.00 | 497.00 | 497.00 | 15,349 |
| 2021-11-26 | 489.00 | 498.88 | 478.00 | 496.00 | 496.00 | 41,857 |
| 2021-11-25 | 510.00 | 510.00 | 485.65 | 495.00 | 495.00 | 40,315 |
| 2021-11-24 | 510.00 | 520.00 | 491.00 | 508.00 | 508.00 | 44,276 |
| 2021-11-23 | 515.00 | 520.00 | 490.00 | 510.00 | 510.00 | 35,757 |
| 2021-11-22 | 518.00 | 529.50 | 510.00 | 515.00 | 515.00 | 25,494 |
| 2021-11-19 | 520.00 | 526.00 | 510.00 | 518.00 | 518.00 | 30,108 |
| 2021-11-18 | 530.00 | 530.00 | 500.00 | 520.00 | 520.00 | 37,832 |
| 2021-11-17 | 540.00 | 550.00 | 520.00 | 535.00 | 535.00 | 1,580 |
| 2021-11-16 | 540.00 | 542.44 | 530.00 | 540.00 | 540.00 | 10,328 |
| 2021-11-15 | 556.00 | 562.00 | 532.00 | 540.00 | 540.00 | 19,467 |
| 2021-11-12 | 565.00 | 567.80 | 550.00 | 556.00 | 556.00 | 13,029 |
| 2021-11-11 | 565.00 | 568.50 | 561.10 | 565.00 | 565.00 | 8,541 |
| 2021-11-10 | 565.00 | 569.00 | 561.10 | 565.00 | 565.00 | 10,549 |
| 2021-11-09 | 571.00 | 574.50 | 560.00 | 565.00 | 565.00 | 9,022 |
| 2021-11-08 | 571.00 | 575.50 | 562.00 | 571.00 | 571.00 | 19,618 |
| 2021-11-05 | 573.00 | 578.00 | 568.00 | 571.00 | 571.00 | 5,743 |
| 2021-11-04 | 566.00 | 572.00 | 566.00 | 566.00 | 566.00 | 14,030 |
| 2021-11-03 | 572.55 | 572.55 | 560.00 | 566.00 | 566.00 | 51,798 |
| 2021-11-02 | 589.00 | 594.00 | 582.00 | 582.00 | 582.00 | 34,105 |
| 2021-11-01 | 589.00 | 594.00 | 588.55 | 589.00 | 589.00 | 3,734 |
| 2021-10-29 | 591.00 | 596.00 | 578.00 | 589.00 | 589.00 | 30,198 |
| 2021-10-28 | 565.00 | 600.00 | 560.00 | 600.00 | 600.00 | 50,087 |
| 2021-10-27 | 560.00 | 570.00 | 555.06 | 560.00 | 560.00 | 12,148 |
| 2021-10-26 | 553.00 | 563.00 | 544.00 | 558.00 | 558.00 | 23,589 |
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.