MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 375.00 | 375.00 | 351.60 | 355.00 | 355.00 | 67,799 |
| 2025-11-06 | 377.50 | 380.00 | 372.50 | 375.00 | 375.00 | 39,606 |
| 2025-11-05 | 370.00 | 379.00 | 370.00 | 377.50 | 377.50 | 133,664 |
| 2025-11-04 | 372.50 | 373.00 | 360.00 | 370.00 | 370.00 | 204,928 |
| 2025-11-03 | 387.50 | 390.00 | 371.00 | 375.00 | 375.00 | 90,742 |
| 2025-10-31 | 387.50 | 390.00 | 377.00 | 387.50 | 387.50 | 29,904 |
| 2025-10-30 | 377.50 | 390.00 | 375.10 | 390.00 | 390.00 | 41,391 |
| 2025-10-29 | 397.50 | 405.00 | 375.00 | 377.50 | 377.50 | 112,122 |
| 2025-10-28 | 362.50 | 399.00 | 357.00 | 396.00 | 396.00 | 260,648 |
| 2025-10-27 | 315.00 | 363.91 | 315.00 | 360.00 | 360.00 | 258,778 |
| 2025-10-24 | 285.00 | 314.85 | 280.00 | 312.50 | 312.50 | 85,582 |
| 2025-10-23 | 280.00 | 290.00 | 275.00 | 285.00 | 285.00 | 50,829 |
| 2025-10-22 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 31,533 |
| 2025-10-21 | 275.00 | 283.50 | 270.00 | 275.00 | 275.00 | 24,513 |
| 2025-10-20 | 272.50 | 280.00 | 265.00 | 275.00 | 275.00 | 59,095 |
| 2025-10-17 | 270.00 | 280.00 | 260.00 | 272.50 | 272.50 | 34,821 |
| 2025-10-16 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | 26,128 |
| 2025-10-15 | 280.00 | 280.00 | 275.00 | 280.00 | 280.00 | 8,266 |
| 2025-10-14 | 282.50 | 285.00 | 274.00 | 280.00 | 280.00 | 29,582 |
| 2025-10-13 | 287.50 | 295.00 | 280.00 | 282.50 | 282.50 | 26,382 |
| 2025-10-10 | 287.50 | 295.00 | 280.00 | 286.00 | 286.00 | 274,969 |
| 2025-10-09 | 287.50 | 295.00 | 280.00 | 287.50 | 287.50 | 4,107 |
| 2025-10-08 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 39,275 |
| 2025-10-07 | 294.00 | 294.00 | 281.33 | 285.00 | 285.00 | 27,805 |
| 2025-10-06 | 295.00 | 300.00 | 290.50 | 295.00 | 295.00 | 103,147 |
| 2025-10-03 | 310.00 | 320.00 | 290.00 | 295.00 | 295.00 | 66,773 |
| 2025-10-02 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 19,932 |
| 2025-10-01 | 310.00 | 320.00 | 300.00 | 320.00 | 320.00 | 12,215 |
| 2025-09-30 | 313.50 | 320.00 | 300.00 | 310.00 | 310.00 | 62,304 |
| 2025-09-29 | 322.50 | 325.00 | 310.60 | 315.00 | 315.00 | 89,227 |
| 2025-09-26 | 322.50 | 322.50 | 315.00 | 322.50 | 322.50 | 83,053 |
| 2025-09-25 | 322.50 | 325.00 | 310.00 | 322.50 | 322.50 | 376,408 |
| 2025-09-24 | 320.00 | 323.00 | 315.00 | 322.50 | 322.50 | 70,270 |
| 2025-09-23 | 300.00 | 325.00 | 290.00 | 320.00 | 320.00 | 213,886 |
| 2025-09-22 | 287.50 | 295.00 | 279.00 | 292.50 | 292.50 | 86,031 |
| 2025-09-19 | 290.00 | 290.00 | 285.00 | 287.50 | 287.50 | 61,135 |
| 2025-09-18 | 290.00 | 292.80 | 285.00 | 290.00 | 290.00 | 61,787 |
| 2025-09-17 | 290.00 | 294.50 | 290.00 | 290.00 | 290.00 | 18,613 |
| 2025-09-16 | 285.00 | 294.80 | 285.00 | 290.00 | 290.00 | 53,237 |
| 2025-09-15 | 285.00 | 290.00 | 283.33 | 285.00 | 285.00 | 28,156 |
| 2025-09-12 | 270.00 | 290.00 | 264.66 | 285.00 | 285.00 | 84,067 |
| 2025-09-11 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | 56,150 |
| 2025-09-10 | 272.50 | 280.00 | 260.00 | 270.00 | 270.00 | 52,748 |
| 2025-09-09 | 275.00 | 280.00 | 265.00 | 280.00 | 280.00 | 32,366 |
| 2025-09-08 | 272.50 | 275.00 | 260.00 | 275.00 | 275.00 | 95,537 |
| 2025-09-05 | 290.00 | 290.00 | 272.50 | 272.50 | 272.50 | 43,708 |
| 2025-09-04 | 290.00 | 295.00 | 285.00 | 290.00 | 290.00 | 22,364 |
| 2025-09-03 | 290.00 | 295.00 | 285.00 | 290.00 | 290.00 | 64,538 |
| 2025-09-02 | 290.00 | 290.00 | 286.35 | 290.00 | 290.00 | 49,308 |
| 2025-09-01 | 292.50 | 295.00 | 285.00 | 295.00 | 295.00 | 41,321 |
| 2025-08-29 | 287.50 | 300.00 | 280.00 | 291.00 | 291.00 | 92,042 |
| 2025-08-28 | 297.50 | 300.00 | 280.00 | 287.50 | 287.50 | 75,630 |
| 2025-08-27 | 312.50 | 320.00 | 292.00 | 306.00 | 306.00 | 59,190 |
| 2025-08-26 | 320.00 | 325.00 | 310.00 | 312.50 | 312.50 | 35,295 |
| 2025-08-22 | 325.00 | 325.00 | 315.00 | 320.00 | 320.00 | 48,546 |
| 2025-08-21 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | 9,001 |
| 2025-08-20 | 340.00 | 340.00 | 325.00 | 330.00 | 330.00 | 42,957 |
| 2025-08-19 | 337.50 | 340.00 | 328.00 | 340.00 | 340.00 | 32,820 |
| 2025-08-18 | 337.50 | 340.00 | 335.00 | 337.50 | 337.50 | 49,072 |
| 2025-08-15 | 337.50 | 340.00 | 336.85 | 337.50 | 337.50 | 47,665 |
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.