MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 64,298 |
| 2026-02-03 | 355.00 | 356.45 | 350.00 | 352.00 | 352.00 | 145,369 |
| 2026-02-02 | 367.50 | 370.00 | 351.00 | 355.00 | 355.00 | 44,895 |
| 2026-01-30 | 375.00 | 380.00 | 365.00 | 370.00 | 370.00 | 49,877 |
| 2026-01-29 | 372.50 | 380.00 | 370.00 | 375.00 | 375.00 | 19,459 |
| 2026-01-28 | 380.00 | 385.00 | 370.00 | 372.50 | 372.50 | 46,491 |
| 2026-01-27 | 380.00 | 385.00 | 376.72 | 380.00 | 380.00 | 41,357 |
| 2026-01-26 | 377.50 | 385.00 | 375.00 | 380.00 | 380.00 | 34,313 |
| 2026-01-23 | 372.50 | 380.00 | 365.00 | 375.00 | 375.00 | 78,991 |
| 2026-01-22 | 350.00 | 380.00 | 350.00 | 372.50 | 372.50 | 80,229 |
| 2026-01-21 | 347.50 | 359.00 | 340.00 | 350.00 | 350.00 | 39,594 |
| 2026-01-20 | 337.50 | 354.00 | 335.00 | 347.50 | 347.50 | 81,648 |
| 2026-01-19 | 337.50 | 345.00 | 325.00 | 337.50 | 337.50 | 144,062 |
| 2026-01-16 | 337.50 | 345.00 | 334.00 | 337.50 | 337.50 | 6,702 |
| 2026-01-15 | 322.50 | 343.75 | 319.65 | 337.50 | 337.50 | 982,954 |
| 2026-01-14 | 320.00 | 325.00 | 319.67 | 322.50 | 322.50 | 24,584 |
| 2026-01-13 | 320.00 | 322.50 | 315.00 | 320.00 | 320.00 | 54,960 |
| 2026-01-12 | 320.00 | 325.00 | 315.50 | 320.00 | 320.00 | 27,605 |
| 2026-01-09 | 320.00 | 325.00 | 316.00 | 320.00 | 320.00 | 59,807 |
| 2026-01-08 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | 37,274 |
| 2026-01-07 | 322.50 | 325.00 | 316.00 | 320.00 | 320.00 | 65,206 |
| 2026-01-06 | 310.00 | 325.00 | 305.00 | 322.50 | 322.50 | 47,765 |
| 2026-01-05 | 310.00 | 315.00 | 305.00 | 310.00 | 310.00 | 62,271 |
| 2026-01-02 | 305.00 | 315.00 | 301.88 | 310.00 | 310.00 | 15,987 |
| 2025-12-31 | 305.00 | 309.00 | 301.00 | 305.00 | 305.00 | 10,798 |
| 2025-12-30 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 79,786 |
| 2025-12-29 | 307.50 | 310.00 | 300.00 | 305.00 | 305.00 | 21,092 |
| 2025-12-24 | 311.50 | 318.00 | 305.00 | 307.50 | 307.50 | 14,726 |
| 2025-12-23 | 311.50 | 312.60 | 307.60 | 311.50 | 311.50 | 9,597 |
| 2025-12-22 | 311.50 | 318.00 | 305.00 | 311.50 | 311.50 | 26,028 |
| 2025-12-19 | 314.00 | 318.00 | 311.50 | 311.50 | 311.50 | 3,548 |
| 2025-12-18 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 16,859 |
| 2025-12-17 | 314.00 | 318.00 | 305.00 | 314.00 | 314.00 | 34,989 |
| 2025-12-16 | 325.00 | 330.00 | 310.00 | 314.00 | 314.00 | 24,334 |
| 2025-12-15 | 331.00 | 337.00 | 320.00 | 325.00 | 325.00 | 22,275 |
| 2025-12-12 | 331.00 | 331.20 | 325.00 | 331.00 | 331.00 | 76,903 |
| 2025-12-11 | 330.00 | 332.50 | 325.00 | 331.00 | 331.00 | 12,268 |
| 2025-12-10 | 331.00 | 337.00 | 326.56 | 330.00 | 330.00 | 20,902 |
| 2025-12-09 | 333.50 | 336.00 | 325.00 | 331.00 | 331.00 | 28,980 |
| 2025-12-08 | 333.50 | 340.00 | 327.00 | 333.50 | 333.50 | 50,279 |
| 2025-12-05 | 332.50 | 340.00 | 327.00 | 333.50 | 333.50 | 62,468 |
| 2025-12-04 | 330.00 | 338.75 | 325.00 | 332.50 | 332.50 | 157,434 |
| 2025-12-03 | 330.00 | 335.00 | 329.07 | 330.00 | 330.00 | 15,211 |
| 2025-12-02 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | 22,737 |
| 2025-12-01 | 330.00 | 333.00 | 327.36 | 330.00 | 330.00 | 31,895 |
| 2025-11-28 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | 43,343 |
| 2025-11-27 | 330.00 | 333.00 | 325.50 | 330.00 | 330.00 | 30,325 |
| 2025-11-26 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | 14,113 |
| 2025-11-25 | 330.00 | 333.39 | 326.30 | 330.00 | 330.00 | 22,959 |
| 2025-11-24 | 330.00 | 336.95 | 325.00 | 330.00 | 330.00 | 30,631 |
| 2025-11-21 | 340.00 | 340.00 | 325.00 | 330.00 | 330.00 | 23,790 |
| 2025-11-20 | 350.00 | 355.00 | 340.00 | 345.00 | 345.00 | 17,631 |
| 2025-11-19 | 347.50 | 355.00 | 345.00 | 350.00 | 350.00 | 180,677 |
| 2025-11-18 | 345.00 | 353.00 | 340.00 | 347.50 | 347.50 | 143,750 |
| 2025-11-17 | 342.50 | 350.00 | 335.00 | 350.00 | 350.00 | 199,111 |
| 2025-11-14 | 350.00 | 350.00 | 336.50 | 342.50 | 342.50 | 17,796 |
| 2025-11-13 | 352.50 | 355.00 | 346.60 | 350.00 | 350.00 | 18,166 |
| 2025-11-12 | 362.50 | 370.00 | 352.50 | 352.50 | 352.50 | 61,831 |
| 2025-11-11 | 362.50 | 370.00 | 355.00 | 362.50 | 362.50 | 12,189 |
| 2025-11-10 | 355.00 | 367.50 | 350.00 | 362.50 | 362.50 | 27,318 |
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.