MPAC Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 335.50 | 340.00 | 335.00 | 340.00 | 340.00 | 9,052 |
| 2026-10-19 | 336.11 | 337.50 | 335.00 | 337.50 | 337.50 | 13,459 |
| 2026-10-16 | 337.50 | 339.50 | 337.40 | 337.50 | 337.50 | 9,289 |
| 2026-10-15 | 337.50 | 339.80 | 335.00 | 337.50 | 337.50 | 10,127 |
| 2026-10-14 | 337.50 | 340.00 | 335.00 | 340.00 | 340.00 | 49,341 |
| 2026-10-13 | 337.50 | 340.00 | 335.00 | 337.50 | 337.50 | 18,045 |
| 2026-10-12 | 337.50 | 337.50 | 336.00 | 337.50 | 337.50 | 17,425 |
| 2026-10-09 | 337.50 | 337.50 | 335.00 | 337.50 | 337.50 | 18,678 |
| 2026-10-08 | 337.50 | 340.00 | 335.00 | 337.50 | 337.50 | 429,019 |
| 2026-10-07 | 335.00 | 337.50 | 330.15 | 337.50 | 337.50 | 330,346 |
| 2026-10-06 | 335.00 | 337.00 | 330.00 | 335.00 | 335.00 | 6,772 |
| 2026-10-05 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 2,321 |
| 2026-10-02 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 167,620 |
| 2026-10-01 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 7,294 |
| 2026-09-30 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 1,614 |
| 2026-09-29 | 335.00 | 340.00 | 330.01 | 335.00 | 335.00 | 26,510 |
| 2026-09-28 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 3,288 |
| 2026-09-25 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 51,300 |
| 2026-09-24 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 37,096 |
| 2026-09-23 | 335.00 | 340.00 | 331.65 | 335.00 | 335.00 | 17,149 |
| 2026-09-22 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 74,773 |
| 2026-09-21 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | 205,787 |
Page 1 of 1 · 22 trading days
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.