1. Share Prices

  2. Mpac Group PLC (MPAC)

472.50p+0.00 (+0.00%)13 May 2024, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mpac Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
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
May 7, 2024440.00p442.25p435.00p440.00p18,672
May 3, 2024440.00p442.00p438.20p440.00p1,996
May 2, 2024440.00p442.00p438.05p440.00p66,184
May 1, 2024440.00p445.00p435.00p440.00p39,969
Apr 30, 2024440.00p440.00p435.50p440.00p59,484
Apr 29, 2024437.50p445.00p435.50p440.00p73,644
Apr 26, 2024425.00p445.00p425.00p440.00p158,584
Apr 25, 2024425.00p430.00p420.00p425.00p5,279
Apr 24, 2024430.00p432.00p422.00p425.00p40,362
Apr 23, 2024430.00p430.00p425.00p430.00p9,157
Apr 22, 2024427.50p430.00p425.00p430.00p12,518
Apr 19, 2024430.00p435.00p417.00p427.50p32,384
Apr 18, 2024425.00p434.50p420.10p430.00p39,760
Apr 17, 2024427.50p435.00p421.80p425.00p42,855
Apr 16, 2024432.50p435.00p421.80p430.00p17,391
Apr 15, 2024435.00p440.00p430.00p432.00p12,864
Apr 12, 2024437.50p439.50p433.55p435.00p16,435
Apr 11, 2024437.50p440.00p430.00p435.00p38,241
Apr 10, 2024437.50p445.00p437.00p437.50p44,715
Apr 9, 2024437.50p440.00p437.50p437.50p45,712
Apr 8, 2024435.00p445.00p433.00p440.00p87,615
Apr 5, 2024440.00p438.50p432.00p435.00p51,739
Apr 4, 2024440.00p442.19p436.00p440.00p49,100
Apr 3, 2024452.50p452.99p432.00p432.00p54,691
Apr 2, 2024455.00p460.00p450.00p452.50p69,808
Mar 28, 2024457.50p462.00p450.00p455.00p37,266
Mar 27, 2024460.00p463.50p456.00p456.00p30,643
Mar 26, 2024467.50p475.00p457.16p460.00p128,091
Mar 25, 2024442.50p474.40p441.60p467.50p116,206
Mar 22, 2024430.00p444.50p426.55p442.50p149,491
Mar 21, 2024427.50p436.00p425.00p428.00p65,276
Mar 20, 2024412.50p430.00p415.00p425.00p91,707
Mar 19, 2024387.50p416.75p380.00p415.00p231,146
Mar 18, 2024377.50p390.00p370.00p380.00p27,417
Mar 15, 2024377.50p381.00p370.00p377.50p10,430
Mar 14, 2024375.00p385.00p363.00p377.50p17,621
Mar 13, 2024370.00p378.00p369.67p375.00p19,706
Mar 12, 2024370.00p375.00p367.20p375.00p15,011
Mar 11, 2024370.00p370.89p365.00p366.00p35,223
Mar 8, 2024370.00p372.80p358.00p370.00p19,711
Mar 7, 2024370.00p375.00p366.00p370.00p16,610
Mar 6, 2024370.00p373.00p366.50p370.00p39,592
Mar 5, 2024380.00p377.75p366.00p370.00p36,960
Mar 4, 2024370.00p384.00p365.00p376.00p55,022
Mar 1, 2024377.50p385.00p365.00p375.00p53,927
Feb 29, 2024370.00p381.44p365.00p377.50p27,098
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.