MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 416.00 | 450.00 | 416.00 | 445.00 | 445.00 | 218,768 |
| 2025-05-20 | 400.00 | 416.25 | 395.00 | 410.00 | 410.00 | 73,894 |
| 2025-05-19 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | 19,648 |
| 2025-05-16 | 385.00 | 405.00 | 380.00 | 400.00 | 400.00 | 58,861 |
| 2025-05-15 | 385.00 | 388.00 | 378.85 | 385.00 | 385.00 | 100,033 |
| 2025-05-14 | 387.50 | 390.00 | 378.00 | 385.00 | 385.00 | 58,871 |
| 2025-05-13 | 387.50 | 395.00 | 380.00 | 387.50 | 387.50 | 64,318 |
| 2025-05-12 | 375.00 | 390.00 | 370.00 | 387.50 | 387.50 | 134,081 |
| 2025-05-09 | 375.00 | 378.90 | 360.00 | 375.00 | 375.00 | 76,255 |
| 2025-05-08 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 79,979 |
| 2025-05-07 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 106,812 |
| 2025-05-06 | 385.00 | 398.00 | 368.50 | 375.00 | 375.00 | 56,367 |
| 2025-05-02 | 372.50 | 385.00 | 365.56 | 385.00 | 385.00 | 102,816 |
| 2025-05-01 | 392.50 | 405.00 | 370.00 | 375.00 | 375.00 | 701,029 |
| 2025-04-30 | 405.00 | 410.00 | 387.05 | 392.50 | 392.50 | 97,029 |
| 2025-04-29 | 420.00 | 429.95 | 390.00 | 405.00 | 405.00 | 221,263 |
| 2025-04-28 | 407.50 | 425.00 | 400.00 | 420.00 | 420.00 | 64,982 |
| 2025-04-25 | 405.00 | 412.00 | 400.75 | 407.50 | 407.50 | 53,367 |
| 2025-04-24 | 402.50 | 407.20 | 395.00 | 405.00 | 405.00 | 46,213 |
| 2025-04-23 | 392.50 | 414.00 | 392.50 | 402.50 | 402.50 | 303,232 |
| 2025-04-22 | 397.50 | 405.00 | 386.67 | 392.50 | 392.50 | 22,048 |
| 2025-04-17 | 397.50 | 405.00 | 395.40 | 397.50 | 397.50 | 80,146 |
| 2025-04-16 | 372.50 | 407.90 | 370.00 | 397.50 | 397.50 | 138,229 |
| 2025-04-15 | 350.00 | 380.00 | 345.00 | 373.00 | 373.00 | 154,604 |
| 2025-04-14 | 345.00 | 355.00 | 340.00 | 351.00 | 351.00 | 111,375 |
| 2025-04-11 | 352.50 | 352.50 | 330.00 | 338.50 | 338.50 | 231,897 |
| 2025-04-10 | 360.00 | 379.40 | 351.00 | 352.50 | 352.50 | 129,837 |
| 2025-04-09 | 365.00 | 365.00 | 337.60 | 348.50 | 348.50 | 92,907 |
| 2025-04-08 | 362.50 | 375.00 | 355.00 | 367.50 | 367.50 | 120,180 |
| 2025-04-07 | 380.00 | 390.00 | 340.00 | 360.00 | 360.00 | 176,135 |
| 2025-04-04 | 410.00 | 414.00 | 371.00 | 385.00 | 385.00 | 184,224 |
| 2025-04-03 | 420.00 | 425.00 | 405.00 | 410.00 | 410.00 | 108,167 |
| 2025-04-02 | 420.00 | 425.00 | 417.66 | 420.00 | 420.00 | 23,206 |
| 2025-04-01 | 422.50 | 425.00 | 415.00 | 420.00 | 420.00 | 22,496 |
| 2025-03-31 | 422.50 | 425.00 | 420.00 | 422.50 | 422.50 | 64,574 |
| 2025-03-28 | 422.50 | 425.00 | 418.00 | 421.00 | 421.00 | 78,578 |
| 2025-03-27 | 422.50 | 425.00 | 421.20 | 422.50 | 422.50 | 20,917 |
| 2025-03-26 | 423.50 | 427.00 | 420.00 | 422.50 | 422.50 | 57,423 |
| 2025-03-25 | 425.00 | 430.00 | 420.00 | 423.50 | 423.50 | 166,687 |
| 2025-03-24 | 422.50 | 435.00 | 420.00 | 425.00 | 425.00 | 103,714 |
| 2025-03-21 | 422.50 | 425.00 | 420.00 | 422.50 | 422.50 | 33,497 |
| 2025-03-20 | 422.50 | 425.00 | 421.67 | 422.50 | 422.50 | 26,656 |
| 2025-03-19 | 427.50 | 430.00 | 415.50 | 422.50 | 422.50 | 130,629 |
| 2025-03-18 | 418.00 | 430.00 | 418.00 | 427.50 | 427.50 | 281,457 |
| 2025-03-17 | 426.00 | 430.00 | 415.00 | 417.50 | 417.50 | 92,675 |
| 2025-03-14 | 426.00 | 430.00 | 422.00 | 426.00 | 426.00 | 32,033 |
| 2025-03-13 | 427.50 | 433.00 | 425.00 | 426.00 | 426.00 | 56,259 |
| 2025-03-12 | 417.50 | 430.00 | 416.36 | 427.50 | 427.50 | 78,365 |
| 2025-03-11 | 422.50 | 425.00 | 416.00 | 417.50 | 417.50 | 62,757 |
| 2025-03-10 | 447.50 | 450.00 | 422.00 | 422.50 | 422.50 | 183,879 |
| 2025-03-07 | 450.00 | 455.00 | 442.13 | 447.50 | 447.50 | 100,087 |
| 2025-03-06 | 467.50 | 470.00 | 440.75 | 450.00 | 450.00 | 172,936 |
| 2025-03-05 | 465.00 | 474.00 | 461.10 | 467.50 | 467.50 | 75,678 |
| 2025-03-04 | 490.00 | 491.00 | 460.00 | 468.00 | 468.00 | 60,844 |
| 2025-03-03 | 492.50 | 500.00 | 482.55 | 490.00 | 490.00 | 53,170 |
| 2025-02-28 | 494.00 | 495.00 | 480.00 | 491.50 | 491.50 | 27,141 |
| 2025-02-27 | 506.00 | 510.00 | 491.34 | 494.00 | 494.00 | 57,212 |
| 2025-02-26 | 515.00 | 520.00 | 502.00 | 506.00 | 506.00 | 61,835 |
| 2025-02-25 | 515.00 | 525.00 | 510.00 | 518.00 | 518.00 | 72,986 |
| 2025-02-24 | 525.00 | 527.12 | 504.27 | 505.00 | 505.00 | 60,027 |
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.