1. Share Prices

  2. Mpac Group PLC (MPAC)

333.50p-1.83 (-0.55%)05 Dec 2025, 17:29
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
Dec 4, 2025330.00p338.75p325.00p332.50p113,434
Dec 3, 2025330.00p335.00p329.06p330.00p15,211
Dec 2, 2025330.00p335.00p325.00p330.00p22,737
Dec 1, 2025330.00p333.00p327.36p330.00p31,895
Nov 28, 2025330.00p335.00p325.00p330.00p43,343
Nov 27, 2025330.00p333.00p325.50p330.00p30,325
Nov 26, 2025330.00p335.00p325.00p330.00p14,112
Nov 25, 2025330.00p333.39p326.30p330.00p22,959
Nov 24, 2025330.00p336.95p325.00p330.00p30,630
Nov 21, 2025342.50p340.00p325.00p330.00p23,790
Nov 20, 2025350.00p355.00p340.00p345.00p17,631
Nov 19, 2025347.50p355.00p345.00p350.00p180,677
Nov 18, 2025345.00p353.00p340.00p347.50p143,749
Nov 17, 2025342.50p350.00p335.00p350.00p164,111
Nov 14, 2025350.00p350.00p336.50p342.50p17,796
Nov 13, 2025352.50p355.00p346.60p350.00p18,166
Nov 12, 2025362.50p370.00p353.00p352.50p25,723
Nov 11, 2025362.50p370.00p355.00p362.50p12,188
Nov 10, 2025355.00p367.50p350.00p362.50p27,318
Nov 7, 2025375.00p375.00p351.60p355.00p67,799
Nov 6, 2025377.50p380.00p372.50p375.00p39,606
Nov 5, 2025370.00p379.00p370.00p377.50p133,664
Nov 4, 2025372.50p373.00p360.00p370.00p204,928
Nov 3, 2025387.50p390.00p371.00p375.00p90,742
Oct 31, 2025387.50p390.00p377.00p387.50p29,904
Oct 30, 2025377.50p390.00p375.10p390.00p40,391
Oct 29, 2025397.50p405.00p375.00p377.50p112,122
Oct 28, 2025362.50p399.00p357.00p396.00p260,647
Oct 27, 2025312.50p363.91p315.00p360.00p258,778
Oct 24, 2025285.00p314.85p280.00p312.50p85,581
Oct 23, 2025280.00p290.00p275.00p285.00p50,829
Oct 22, 2025280.00p285.00p275.00p280.00p31,532
Oct 21, 2025275.00p283.50p270.00p275.00p24,513
Oct 20, 2025272.50p280.00p265.00p275.00p59,095
Oct 17, 2025270.00p280.00p260.00p272.50p34,820
Oct 16, 2025280.00p280.00p270.00p275.00p26,128
Oct 15, 2025280.00p279.25p275.00p280.00p8,266
Oct 14, 2025282.50p285.00p274.00p280.00p29,581
Oct 13, 2025287.50p295.00p280.00p282.50p26,382
Oct 10, 2025287.50p295.00p280.00p286.00p274,969
Oct 9, 2025287.50p295.00p280.00p287.50p4,107
Oct 8, 2025285.00p290.00p280.00p285.00p39,275
Oct 7, 2025295.00p294.00p281.33p285.00p27,805
Oct 6, 2025295.00p300.00p290.50p295.00p103,147
Oct 3, 2025310.00p0.00p0.00p310.00p0
Oct 2, 2025310.00p320.00p300.00p310.00p19,932
Oct 1, 2025310.00p320.00p300.00p320.00p12,215
Sep 30, 2025313.50p320.00p300.00p310.00p62,303
Sep 29, 2025322.50p325.00p310.60p315.00p89,226
Sep 26, 2025322.50p322.49p315.00p322.50p83,053
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61