457.50p+0.00 (+0.00%)12 Jun 2025, 16:13
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
Jun 11, 2025457.50p459.95p455.00p457.50p36,369
Jun 10, 2025457.50p458.90p455.00p457.50p25,078
Jun 9, 2025460.00p462.00p455.00p457.50p60,360
Jun 6, 2025490.00p495.00p455.50p460.00p158,994
Jun 5, 2025477.50p491.60p475.00p490.00p1,037,385
Jun 4, 2025452.50p485.00p452.22p477.00p55,635
Jun 3, 2025442.50p460.00p435.00p452.50p30,484
Jun 2, 2025442.50p450.00p435.00p442.50p63,520
May 30, 2025450.00p455.00p430.00p442.00p86,596
May 29, 2025435.00p455.00p435.00p450.00p56,785
May 28, 2025435.00p440.00p430.00p435.00p41,131
May 27, 2025432.50p440.00p425.00p435.00p109,294
May 23, 2025445.00p450.00p420.50p432.50p96,996
May 22, 2025445.00p460.00p440.00p445.00p95,038
May 21, 2025410.00p450.00p416.00p445.00p218,441
May 20, 2025400.00p416.25p395.00p410.00p73,893
May 19, 2025400.00p405.00p395.00p400.00p19,648
May 16, 2025385.00p405.00p380.00p400.00p58,861
May 15, 2025385.00p388.00p378.85p385.00p100,033
May 14, 2025387.50p390.00p378.00p385.00p58,870
May 13, 2025387.50p395.00p380.00p387.50p64,317
May 12, 2025375.00p390.00p370.00p387.50p134,080
May 9, 2025375.00p378.90p360.00p375.00p73,855
May 8, 2025375.00p380.00p370.00p375.00p79,979
May 7, 2025375.00p380.00p370.00p375.00p106,811
May 6, 2025385.00p398.00p368.50p375.00p56,368
May 2, 2025372.50p384.99p365.56p385.00p102,816
May 1, 2025392.50p405.00p370.00p375.00p701,029
Apr 30, 2025405.00p410.00p387.05p392.50p97,029
Apr 29, 2025420.00p429.95p390.00p405.00p221,263
Apr 28, 2025407.50p425.00p400.00p420.00p64,982
Apr 25, 2025405.00p412.00p400.75p407.50p53,367
Apr 24, 2025402.50p407.20p395.00p405.00p45,713
Apr 23, 2025392.50p414.00p392.50p402.50p248,232
Apr 22, 2025397.50p405.00p386.67p392.50p22,048
Apr 17, 2025397.50p405.00p395.40p397.50p80,146
Apr 16, 2025372.50p407.90p370.00p397.50p138,229
Apr 15, 2025350.00p380.00p345.00p373.00p154,604
Apr 14, 2025345.00p355.00p340.00p351.00p111,374
Apr 11, 2025352.50p352.50p330.00p338.50p229,683
Apr 10, 2025360.00p379.40p351.00p352.50p129,836
Apr 9, 2025365.00p365.00p337.60p348.50p92,907
Apr 8, 2025362.50p375.00p355.00p367.50p120,180
Apr 7, 2025380.00p390.00p340.00p360.00p176,133
Apr 4, 2025410.00p414.00p371.00p385.00p134,221
Apr 3, 2025420.00p425.00p405.00p410.00p68,169
Apr 2, 2025420.00p425.00p417.66p420.00p23,206
Apr 1, 2025422.50p425.00p415.00p420.00p22,496
Mar 31, 2025422.50p425.00p420.00p422.50p36,859
Mar 28, 2025422.50p425.00p418.00p421.00p78,578
Showing 1 to 50 of 253