MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 508.00 | 520.00 | 500.00 | 510.00 | 510.00 | 20,598 |
| 2024-11-25 | 510.00 | 520.00 | 500.00 | 506.00 | 506.00 | 9,107 |
| 2024-11-22 | 515.00 | 520.00 | 500.00 | 510.00 | 510.00 | 57,311 |
| 2024-11-21 | 528.00 | 536.00 | 510.00 | 510.00 | 510.00 | 93,711 |
| 2024-11-20 | 538.00 | 540.00 | 520.00 | 528.00 | 528.00 | 47,580 |
| 2024-11-19 | 540.00 | 546.00 | 530.00 | 538.00 | 538.00 | 60,956 |
| 2024-11-18 | 540.00 | 560.00 | 533.20 | 540.00 | 540.00 | 133,158 |
| 2024-11-15 | 555.00 | 560.00 | 534.00 | 540.00 | 540.00 | 38,709 |
| 2024-11-14 | 559.00 | 590.00 | 550.00 | 555.00 | 555.00 | 149,822 |
| 2024-11-13 | 535.00 | 570.00 | 532.50 | 566.00 | 566.00 | 169,678 |
| 2024-11-12 | 508.00 | 540.00 | 496.00 | 535.00 | 535.00 | 161,619 |
| 2024-11-11 | 492.50 | 510.00 | 491.60 | 510.00 | 510.00 | 72,161 |
| 2024-11-08 | 515.00 | 516.00 | 480.00 | 498.00 | 498.00 | 82,225 |
| 2024-11-07 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 5,981 |
| 2024-11-06 | 510.50 | 530.00 | 510.50 | 515.00 | 515.00 | 70,662 |
| 2024-11-05 | 503.00 | 520.00 | 500.00 | 510.00 | 510.00 | 74,692 |
| 2024-11-04 | 490.00 | 511.04 | 489.50 | 503.00 | 503.00 | 151,347 |
| 2024-11-01 | 460.00 | 500.00 | 460.00 | 490.00 | 490.00 | 183,977 |
| 2024-10-31 | 457.50 | 465.00 | 453.34 | 460.00 | 460.00 | 77,482 |
| 2024-10-30 | 455.00 | 463.00 | 446.00 | 457.50 | 457.50 | 109,101 |
| 2024-10-29 | 455.00 | 460.00 | 451.50 | 455.00 | 455.00 | 58,010 |
| 2024-10-28 | 455.00 | 470.00 | 450.00 | 455.00 | 455.00 | 141,924 |
| 2024-10-25 | 455.00 | 460.00 | 451.00 | 455.00 | 455.00 | 124,065 |
| 2024-10-24 | 450.00 | 458.00 | 447.65 | 455.00 | 455.00 | 104,653 |
| 2024-10-23 | 440.00 | 455.00 | 439.00 | 450.00 | 450.00 | 60,388 |
| 2024-10-22 | 446.75 | 446.75 | 440.00 | 442.50 | 442.50 | 100,481 |
| 2024-10-21 | 462.50 | 465.00 | 442.00 | 442.00 | 442.00 | 226,976 |
| 2024-10-18 | 467.50 | 470.00 | 456.00 | 462.50 | 462.50 | 160,746 |
| 2024-10-17 | 475.00 | 480.00 | 465.25 | 467.50 | 467.50 | 54,419 |
| 2024-10-16 | 447.70 | 480.00 | 447.70 | 475.00 | 475.00 | 49,102 |
| 2024-10-15 | 452.50 | 460.00 | 445.00 | 447.50 | 447.50 | 123,494 |
| 2024-10-14 | 450.00 | 457.75 | 441.50 | 452.50 | 452.50 | 134,439 |
| 2024-10-11 | 462.50 | 470.00 | 436.00 | 450.00 | 450.00 | 64,617 |
| 2024-10-10 | 467.50 | 475.00 | 458.00 | 462.50 | 462.50 | 19,231 |
| 2024-10-09 | 472.50 | 474.50 | 470.00 | 470.00 | 470.00 | 13,665 |
| 2024-10-08 | 477.50 | 479.95 | 465.50 | 472.50 | 472.50 | 45,242 |
| 2024-10-07 | 474.60 | 490.00 | 474.60 | 480.00 | 480.00 | 87,464 |
| 2024-10-04 | 477.50 | 485.00 | 468.00 | 472.50 | 472.50 | 198,756 |
| 2024-10-03 | 472.50 | 500.00 | 465.00 | 477.50 | 477.50 | 103,598 |
| 2024-10-02 | 447.50 | 485.00 | 440.00 | 477.00 | 477.00 | 230,586 |
| 2024-10-01 | 415.25 | 455.00 | 415.25 | 445.00 | 445.00 | 251,859 |
| 2024-09-30 | 410.00 | 420.00 | 406.10 | 415.00 | 415.00 | 29,095 |
| 2024-09-27 | 415.00 | 420.00 | 407.00 | 410.00 | 410.00 | 34,793 |
| 2024-09-26 | 432.50 | 435.00 | 410.00 | 415.00 | 415.00 | 31,332 |
| 2024-09-25 | 437.50 | 440.00 | 430.00 | 432.50 | 432.50 | 29,591 |
| 2024-09-24 | 437.50 | 440.00 | 435.00 | 437.50 | 437.50 | 8,715 |
| 2024-09-23 | 437.50 | 438.25 | 435.50 | 437.50 | 437.50 | 15,994 |
| 2024-09-20 | 437.50 | 440.00 | 435.00 | 437.50 | 437.50 | 21,760 |
| 2024-09-19 | 437.50 | 440.00 | 435.00 | 437.50 | 437.50 | 6,714 |
| 2024-09-18 | 435.00 | 446.90 | 435.00 | 437.50 | 437.50 | 83,708 |
| 2024-09-17 | 430.00 | 435.00 | 427.77 | 430.00 | 430.00 | 8,645 |
| 2024-09-16 | 437.50 | 439.40 | 425.00 | 430.00 | 430.00 | 60,765 |
| 2024-09-13 | 442.50 | 450.00 | 434.24 | 449.00 | 449.00 | 136,217 |
| 2024-09-12 | 445.00 | 450.00 | 435.00 | 442.50 | 442.50 | 52,444 |
| 2024-09-11 | 450.48 | 450.48 | 436.65 | 445.00 | 445.00 | 75,067 |
| 2024-09-10 | 470.00 | 482.75 | 448.00 | 450.00 | 450.00 | 185,079 |
| 2024-09-09 | 472.50 | 475.00 | 460.00 | 465.00 | 465.00 | 42,710 |
| 2024-09-06 | 472.50 | 475.00 | 466.00 | 470.00 | 470.00 | 9,931 |
| 2024-09-05 | 465.00 | 475.00 | 463.60 | 470.00 | 470.00 | 56,252 |
| 2024-09-04 | 477.50 | 485.00 | 462.25 | 465.00 | 465.00 | 24,305 |
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.