MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 540.25 | 540.25 | 523.50 | 525.00 | 525.00 | 31,191 |
| 2025-02-20 | 542.00 | 543.65 | 535.00 | 542.00 | 542.00 | 20,305 |
| 2025-02-19 | 547.00 | 554.00 | 536.00 | 543.00 | 543.00 | 22,811 |
| 2025-02-18 | 547.00 | 550.08 | 544.90 | 547.00 | 547.00 | 41,530 |
| 2025-02-17 | 547.00 | 549.78 | 543.00 | 547.00 | 547.00 | 20,412 |
| 2025-02-14 | 552.00 | 554.00 | 540.00 | 547.00 | 547.00 | 50,970 |
| 2025-02-13 | 522.00 | 554.00 | 521.65 | 554.00 | 554.00 | 133,661 |
| 2025-02-12 | 518.00 | 522.00 | 516.00 | 522.00 | 522.00 | 65,802 |
| 2025-02-11 | 523.00 | 526.00 | 510.00 | 518.00 | 518.00 | 59,640 |
| 2025-02-10 | 529.00 | 536.00 | 521.00 | 523.00 | 523.00 | 24,560 |
| 2025-02-07 | 539.00 | 544.00 | 524.00 | 529.00 | 529.00 | 40,672 |
| 2025-02-06 | 539.00 | 544.00 | 536.50 | 538.00 | 538.00 | 72,125 |
| 2025-02-05 | 530.00 | 544.00 | 526.67 | 540.00 | 540.00 | 46,925 |
| 2025-02-04 | 546.00 | 546.00 | 524.10 | 530.00 | 530.00 | 78,561 |
| 2025-02-03 | 563.00 | 570.00 | 540.00 | 550.00 | 550.00 | 58,467 |
| 2025-01-31 | 559.00 | 570.00 | 557.30 | 565.00 | 565.00 | 92,693 |
| 2025-01-30 | 559.00 | 567.35 | 554.00 | 559.00 | 559.00 | 51,403 |
| 2025-01-29 | 559.00 | 564.00 | 554.00 | 559.00 | 559.00 | 14,805 |
| 2025-01-28 | 565.00 | 570.00 | 555.00 | 559.00 | 559.00 | 36,183 |
| 2025-01-27 | 577.00 | 584.00 | 560.00 | 565.00 | 565.00 | 96,146 |
| 2025-01-24 | 577.00 | 580.95 | 570.00 | 570.00 | 570.00 | 137,625 |
| 2025-01-23 | 577.00 | 584.00 | 570.00 | 577.00 | 577.00 | 52,783 |
| 2025-01-22 | 575.00 | 587.00 | 570.00 | 578.00 | 578.00 | 45,133 |
| 2025-01-21 | 579.00 | 588.00 | 570.70 | 586.00 | 586.00 | 268,431 |
| 2025-01-20 | 563.00 | 590.00 | 560.00 | 579.00 | 579.00 | 168,101 |
| 2025-01-17 | 548.00 | 569.00 | 546.00 | 563.00 | 563.00 | 203,457 |
| 2025-01-16 | 532.00 | 554.80 | 516.00 | 548.00 | 548.00 | 134,150 |
| 2025-01-15 | 505.00 | 530.00 | 500.00 | 518.00 | 518.00 | 94,373 |
| 2025-01-14 | 524.00 | 524.00 | 490.00 | 508.00 | 508.00 | 79,073 |
| 2025-01-13 | 530.00 | 540.00 | 520.00 | 524.00 | 524.00 | 25,555 |
| 2025-01-10 | 555.00 | 555.00 | 520.00 | 530.00 | 530.00 | 69,153 |
| 2025-01-09 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | 86,960 |
| 2025-01-08 | 565.00 | 570.00 | 552.75 | 560.00 | 560.00 | 69,018 |
| 2025-01-07 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 24,295 |
| 2025-01-06 | 563.00 | 570.00 | 560.00 | 565.00 | 565.00 | 89,585 |
| 2025-01-03 | 567.00 | 570.00 | 560.00 | 563.00 | 563.00 | 31,346 |
| 2025-01-02 | 565.00 | 580.00 | 560.00 | 567.00 | 567.00 | 35,613 |
| 2024-12-31 | 555.00 | 573.50 | 550.00 | 565.00 | 565.00 | 47,284 |
| 2024-12-30 | 520.00 | 560.00 | 514.00 | 555.00 | 555.00 | 101,684 |
| 2024-12-27 | 494.40 | 530.00 | 494.40 | 520.00 | 520.00 | 149,236 |
| 2024-12-24 | 493.00 | 500.00 | 488.25 | 493.00 | 493.00 | 14,829 |
| 2024-12-23 | 492.00 | 500.00 | 486.00 | 492.00 | 492.00 | 85,498 |
| 2024-12-20 | 495.00 | 495.00 | 482.00 | 492.00 | 492.00 | 53,636 |
| 2024-12-19 | 500.00 | 510.00 | 490.00 | 492.00 | 492.00 | 7,636 |
| 2024-12-18 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | 13,762 |
| 2024-12-17 | 485.00 | 508.00 | 480.00 | 500.00 | 500.00 | 54,709 |
| 2024-12-16 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 14,177 |
| 2024-12-13 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | 12,365 |
| 2024-12-12 | 487.00 | 490.00 | 480.00 | 485.00 | 485.00 | 30,812 |
| 2024-12-11 | 492.00 | 500.00 | 480.00 | 487.00 | 487.00 | 51,445 |
| 2024-12-10 | 480.50 | 495.00 | 476.25 | 492.00 | 492.00 | 55,526 |
| 2024-12-09 | 485.00 | 490.00 | 476.00 | 480.50 | 480.50 | 29,567 |
| 2024-12-06 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 23,583 |
| 2024-12-05 | 491.50 | 493.00 | 480.00 | 485.00 | 485.00 | 25,857 |
| 2024-12-04 | 495.00 | 500.00 | 483.00 | 491.50 | 491.50 | 32,548 |
| 2024-12-03 | 504.00 | 510.00 | 490.00 | 495.00 | 495.00 | 60,765 |
| 2024-12-02 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 12,045 |
| 2024-11-29 | 505.00 | 516.20 | 500.00 | 505.00 | 505.00 | 17,657 |
| 2024-11-28 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 21,402 |
| 2024-11-27 | 510.00 | 520.00 | 501.00 | 510.00 | 510.00 | 16,486 |
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.