504.78p+2.78 (+0.55%)18 Jul 2024, 13:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mpac Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 17, 2024502.00p506.00p499.72p502.00p11,278
Jul 16, 2024502.00p503.00p498.00p502.00p14,628
Jul 15, 2024502.00p503.68p499.22p502.00p15,383
Jul 12, 2024503.00p506.00p498.00p502.00p29,387
Jul 11, 2024508.00p510.00p500.00p503.00p34,608
Jul 10, 2024525.00p525.87p500.03p508.00p71,456
Jul 9, 2024520.00p523.90p510.00p520.00p25,036
Jul 8, 2024520.00p530.00p515.00p520.00p40,399
Jul 5, 2024503.00p528.00p498.00p516.00p56,208
Jul 4, 2024496.00p507.20p492.00p503.00p18,830
Jul 3, 2024496.00p498.40p492.00p496.00p43,671
Jul 2, 2024496.00p500.00p493.34p496.00p60,247
Jul 1, 2024496.00p500.00p483.00p496.00p52,994
Jun 28, 2024496.00p497.69p492.00p496.00p26,021
Jun 27, 2024505.00p506.00p496.23p496.00p56,719
Jun 26, 2024505.00p510.00p500.10p505.00p8,220
Jun 25, 2024505.00p510.00p500.00p505.00p12,506
Jun 24, 2024505.00p509.49p500.00p505.00p31,275
Jun 21, 2024503.00p527.00p500.00p505.00p116,668
Jun 20, 2024501.00p510.00p492.00p503.00p30,289
Jun 19, 2024501.00p510.00p492.00p501.00p16,158
Jun 18, 2024501.00p502.50p496.00p501.00p119,035
Jun 17, 2024501.00p501.90p494.00p494.00p14,717
Jun 14, 2024501.00p510.00p497.05p501.00p78,501
Jun 13, 2024501.00p503.43p497.60p501.00p24,424
Jun 12, 2024503.00p508.00p492.00p501.00p28,835
Jun 11, 2024495.00p508.60p492.20p503.00p176,523
Jun 10, 2024509.00p510.02p490.50p495.00p134,031
Jun 7, 2024509.00p511.25p500.00p509.00p39,402
Jun 6, 2024502.00p515.00p499.21p509.00p33,777
Jun 5, 2024502.00p504.35p498.00p502.00p91,857
Jun 4, 2024495.00p506.00p490.00p502.00p465,608
Jun 3, 2024500.00p501.80p491.50p495.00p53,652
May 31, 2024503.00p506.00p495.00p499.00p41,167
May 30, 2024505.00p510.00p500.00p503.00p19,199
May 29, 2024529.00p538.00p500.00p502.00p123,080
May 28, 2024521.00p536.00p519.68p529.00p66,769
May 24, 2024526.00p532.00p514.00p530.00p34,192
May 23, 2024521.00p550.00p523.05p528.00p177,256
May 22, 2024490.00p530.00p485.00p530.00p218,563
May 21, 2024495.00p500.00p483.55p490.00p113,571
May 20, 2024477.50p500.00p475.00p495.00p91,766
May 17, 2024480.00p482.34p472.55p475.00p33,918
May 16, 2024477.50p490.00p472.75p480.00p76,852
May 15, 2024482.50p485.00p457.02p485.00p165,536
May 14, 2024472.50p494.00p470.00p485.00p120,274
May 13, 2024472.50p480.00p465.00p472.50p15,637
May 10, 2024475.00p480.00p468.00p472.50p48,554
May 9, 2024462.50p480.00p460.00p475.00p48,693
May 8, 2024440.00p469.25p439.21p462.50p178,949
Showing 1 to 50 of 254