MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 223.50 | 240.00 | 220.00 | 235.00 | 235.00 | 137,362 |
| 2026-04-29 | 223.50 | 227.00 | 220.00 | 225.00 | 225.00 | 98,080 |
| 2026-04-28 | 221.50 | 225.00 | 220.00 | 223.50 | 223.50 | 73,844 |
| 2026-04-27 | 222.50 | 223.00 | 220.00 | 221.50 | 221.50 | 107,160 |
| 2026-04-24 | 227.50 | 230.00 | 221.50 | 222.50 | 222.50 | 55,157 |
| 2026-04-23 | 227.50 | 230.00 | 225.00 | 227.50 | 227.50 | 298,332 |
| 2026-04-22 | 230.00 | 235.00 | 225.00 | 227.50 | 227.50 | 131,603 |
| 2026-04-21 | 242.50 | 245.00 | 222.60 | 226.00 | 226.00 | 370,028 |
| 2026-04-20 | 270.00 | 275.00 | 255.00 | 260.00 | 260.00 | 55,933 |
| 2026-04-17 | 272.50 | 280.00 | 265.00 | 270.00 | 270.00 | 44,527 |
| 2026-04-16 | 265.00 | 279.90 | 261.55 | 272.50 | 272.50 | 59,808 |
| 2026-04-15 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 44,437 |
| 2026-04-14 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 41,515 |
| 2026-04-13 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 34,857 |
| 2026-04-10 | 259.85 | 270.97 | 259.85 | 267.50 | 267.50 | 46,943 |
| 2026-04-09 | 250.00 | 260.00 | 245.00 | 257.50 | 257.50 | 69,475 |
| 2026-04-08 | 235.00 | 255.00 | 235.00 | 250.00 | 250.00 | 118,460 |
| 2026-04-07 | 237.50 | 240.00 | 225.50 | 230.00 | 230.00 | 86,184 |
| 2026-04-02 | 240.00 | 245.00 | 235.00 | 237.50 | 237.50 | 27,447 |
| 2026-04-01 | 237.50 | 245.00 | 237.50 | 242.50 | 242.50 | 117,664 |
| 2026-03-31 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 95,942 |
| 2026-03-30 | 252.50 | 255.00 | 235.00 | 237.50 | 237.50 | 55,216 |
| 2026-03-27 | 252.50 | 255.00 | 250.00 | 252.50 | 252.50 | 31,701 |
| 2026-03-26 | 267.50 | 270.00 | 252.50 | 252.50 | 252.50 | 48,324 |
| 2026-03-25 | 267.50 | 270.00 | 264.00 | 267.50 | 267.50 | 44,539 |
| 2026-03-24 | 270.00 | 275.00 | 265.00 | 267.50 | 267.50 | 15,883 |
| 2026-03-23 | 274.95 | 274.95 | 265.00 | 270.00 | 270.00 | 85,136 |
| 2026-03-20 | 272.50 | 280.00 | 270.00 | 275.00 | 275.00 | 27,152 |
| 2026-03-19 | 285.00 | 290.00 | 270.00 | 272.50 | 272.50 | 41,379 |
| 2026-03-18 | 282.50 | 288.00 | 280.00 | 285.00 | 285.00 | 403,881 |
| 2026-03-17 | 292.50 | 295.00 | 277.25 | 282.50 | 282.50 | 57,870 |
| 2026-03-16 | 295.00 | 295.00 | 290.00 | 292.50 | 292.50 | 15,748 |
| 2026-03-13 | 301.50 | 305.00 | 290.00 | 295.00 | 295.00 | 30,819 |
| 2026-03-12 | 295.00 | 303.88 | 290.00 | 301.50 | 301.50 | 208,815 |
| 2026-03-11 | 297.50 | 300.00 | 290.00 | 295.00 | 295.00 | 16,525 |
| 2026-03-10 | 297.50 | 305.00 | 292.50 | 297.50 | 297.50 | 55,714 |
| 2026-03-09 | 302.50 | 305.00 | 290.00 | 297.50 | 297.50 | 123,256 |
| 2026-03-06 | 310.00 | 315.00 | 302.00 | 305.00 | 305.00 | 17,477 |
| 2026-03-05 | 307.50 | 315.00 | 305.00 | 310.00 | 310.00 | 82,360 |
| 2026-03-04 | 315.00 | 315.00 | 305.00 | 307.50 | 307.50 | 65,405 |
| 2026-03-03 | 327.50 | 330.00 | 310.00 | 315.00 | 315.00 | 53,257 |
| 2026-03-02 | 336.30 | 336.30 | 325.00 | 327.50 | 327.50 | 38,923 |
| 2026-02-27 | 350.00 | 355.00 | 335.00 | 340.00 | 340.00 | 42,618 |
| 2026-02-26 | 352.50 | 355.00 | 345.22 | 350.00 | 350.00 | 11,476 |
| 2026-02-25 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | 15,436 |
| 2026-02-24 | 355.00 | 360.00 | 350.00 | 352.50 | 352.50 | 27,313 |
| 2026-02-23 | 355.00 | 360.00 | 350.50 | 355.00 | 355.00 | 37,355 |
| 2026-02-20 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 44,835 |
| 2026-02-19 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 13,565 |
| 2026-02-18 | 357.50 | 360.00 | 350.00 | 355.00 | 355.00 | 45,855 |
| 2026-02-17 | 362.50 | 365.00 | 355.00 | 357.50 | 357.50 | 67,208 |
| 2026-02-16 | 362.50 | 364.04 | 360.60 | 362.50 | 362.50 | 5,251 |
| 2026-02-13 | 365.00 | 367.34 | 360.60 | 362.50 | 362.50 | 7,566 |
| 2026-02-12 | 370.00 | 373.75 | 360.00 | 365.00 | 365.00 | 17,888 |
| 2026-02-11 | 370.00 | 380.00 | 365.00 | 370.00 | 370.00 | 6,761 |
| 2026-02-10 | 365.00 | 376.00 | 360.00 | 370.00 | 370.00 | 25,486 |
| 2026-02-09 | 355.00 | 370.00 | 350.00 | 365.00 | 365.00 | 50,247 |
| 2026-02-06 | 355.00 | 360.00 | 352.16 | 355.00 | 355.00 | 37,285 |
| 2026-02-05 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 39,220 |
| 2026-02-04 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 64,298 |
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.