MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 337.50 | 340.00 | 336.50 | 337.50 | 337.50 | 6,533 |
| 2025-08-13 | 337.50 | 342.50 | 335.00 | 337.50 | 337.50 | 281,938 |
| 2025-08-12 | 337.50 | 339.75 | 335.00 | 337.50 | 337.50 | 30,690 |
| 2025-08-11 | 337.50 | 340.00 | 328.00 | 335.00 | 335.00 | 29,173 |
| 2025-08-08 | 339.50 | 339.50 | 335.00 | 337.50 | 337.50 | 34,417 |
| 2025-08-07 | 342.50 | 345.00 | 335.00 | 340.00 | 340.00 | 22,043 |
| 2025-08-06 | 337.50 | 345.00 | 335.00 | 342.50 | 342.50 | 104,925 |
| 2025-08-05 | 337.50 | 340.00 | 335.00 | 337.50 | 337.50 | 8,480 |
| 2025-08-04 | 340.00 | 343.75 | 335.00 | 337.50 | 337.50 | 128,776 |
| 2025-08-01 | 342.50 | 345.00 | 335.00 | 340.00 | 340.00 | 55,562 |
| 2025-07-31 | 335.00 | 345.00 | 330.00 | 342.50 | 342.50 | 540,814 |
| 2025-07-30 | 330.00 | 340.00 | 325.00 | 335.00 | 335.00 | 69,414 |
| 2025-07-29 | 325.00 | 333.90 | 320.00 | 330.00 | 330.00 | 76,792 |
| 2025-07-28 | 317.50 | 330.00 | 315.00 | 325.00 | 325.00 | 175,205 |
| 2025-07-25 | 305.00 | 325.00 | 300.00 | 317.50 | 317.50 | 1,704,200 |
| 2025-07-24 | 305.00 | 310.00 | 294.00 | 305.00 | 305.00 | 38,861 |
| 2025-07-23 | 300.00 | 309.00 | 300.00 | 305.00 | 305.00 | 20,159 |
| 2025-07-22 | 300.00 | 305.00 | 299.00 | 300.00 | 300.00 | 40,770 |
| 2025-07-21 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 65,472 |
| 2025-07-18 | 302.50 | 310.00 | 295.00 | 300.00 | 300.00 | 82,431 |
| 2025-07-17 | 292.50 | 310.00 | 290.00 | 300.00 | 300.00 | 90,923 |
| 2025-07-16 | 282.50 | 300.00 | 280.00 | 292.50 | 292.50 | 129,823 |
| 2025-07-15 | 277.50 | 287.00 | 274.26 | 280.00 | 280.00 | 117,622 |
| 2025-07-14 | 277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 110,299 |
| 2025-07-11 | 270.00 | 285.00 | 265.00 | 277.50 | 277.50 | 245,311 |
| 2025-07-10 | 277.50 | 286.00 | 265.00 | 286.00 | 286.00 | 202,986 |
| 2025-07-09 | 280.00 | 285.00 | 272.50 | 277.50 | 277.50 | 186,340 |
| 2025-07-08 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 128,461 |
| 2025-07-07 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 118,921 |
| 2025-07-04 | 277.50 | 281.00 | 260.00 | 281.00 | 281.00 | 577,009 |
| 2025-07-03 | 307.50 | 310.00 | 275.50 | 280.00 | 280.00 | 269,526 |
| 2025-07-02 | 307.50 | 308.40 | 305.00 | 307.50 | 307.50 | 371,181 |
| 2025-07-01 | 305.00 | 330.00 | 280.00 | 308.00 | 308.00 | 870,102 |
| 2025-06-30 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | 76,916 |
| 2025-06-27 | 430.00 | 435.00 | 425.50 | 430.00 | 430.00 | 9,499 |
| 2025-06-26 | 442.50 | 442.50 | 430.00 | 430.00 | 430.00 | 54,372 |
| 2025-06-25 | 422.50 | 445.00 | 420.00 | 442.50 | 442.50 | 83,113 |
| 2025-06-24 | 422.50 | 423.00 | 420.10 | 422.50 | 422.50 | 288,147 |
| 2025-06-23 | 425.75 | 425.75 | 415.20 | 422.50 | 422.50 | 73,897 |
| 2025-06-20 | 430.00 | 432.50 | 425.00 | 427.50 | 427.50 | 44,989 |
| 2025-06-19 | 445.00 | 450.00 | 430.00 | 430.00 | 430.00 | 81,757 |
| 2025-06-18 | 457.50 | 465.00 | 440.20 | 445.00 | 445.00 | 80,394 |
| 2025-06-17 | 457.50 | 463.00 | 450.00 | 457.50 | 457.50 | 49,925 |
| 2025-06-16 | 457.50 | 465.00 | 457.50 | 457.50 | 457.50 | 23,659 |
| 2025-06-13 | 457.50 | 464.00 | 450.00 | 457.50 | 457.50 | 163,053 |
| 2025-06-12 | 457.50 | 460.00 | 455.00 | 457.50 | 457.50 | 217,542 |
| 2025-06-11 | 457.50 | 459.95 | 455.00 | 457.50 | 457.50 | 36,369 |
| 2025-06-10 | 457.50 | 458.90 | 455.00 | 457.50 | 457.50 | 25,078 |
| 2025-06-09 | 460.00 | 462.00 | 455.00 | 457.50 | 457.50 | 64,959 |
| 2025-06-06 | 490.00 | 495.00 | 455.50 | 460.00 | 460.00 | 158,994 |
| 2025-06-05 | 477.50 | 491.60 | 475.00 | 490.00 | 490.00 | 1,037,386 |
| 2025-06-04 | 452.50 | 485.00 | 452.22 | 477.00 | 477.00 | 55,735 |
| 2025-06-03 | 442.50 | 460.00 | 435.00 | 452.50 | 452.50 | 35,235 |
| 2025-06-02 | 442.50 | 450.00 | 435.00 | 442.50 | 442.50 | 63,520 |
| 2025-05-30 | 450.00 | 455.00 | 430.00 | 442.00 | 442.00 | 86,596 |
| 2025-05-29 | 435.00 | 455.00 | 435.00 | 450.00 | 450.00 | 56,785 |
| 2025-05-28 | 435.00 | 440.00 | 430.00 | 435.00 | 435.00 | 41,132 |
| 2025-05-27 | 432.50 | 440.00 | 425.00 | 435.00 | 435.00 | 109,293 |
| 2025-05-23 | 445.00 | 450.00 | 420.50 | 432.50 | 432.50 | 96,997 |
| 2025-05-22 | 445.00 | 460.00 | 440.00 | 445.00 | 445.00 | 95,038 |
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.