Mpac Group plc (MPAC.L) LSE
295.00
-6.5(-2.16%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
295.00
-6.5(-2.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 301.5 | 295 | 295 | 301.5 | 290 | 30,819 |
| March 12, 2026 | 295 | 301.5 | 301.5 | 303.88 | 290 | 198,815 |
| March 11, 2026 | 297.5 | 295 | 295 | 300 | 290 | 17,685 |
| March 10, 2026 | 297.5 | 297.5 | 297.5 | 305 | 292.5 | 55,714 |
| March 09, 2026 | 302.5 | 293.66 | 293.66 | 305 | 290 | 123,256 |
| March 06, 2026 | 310 | 305 | 305 | 315 | 302 | 17,477 |
| March 05, 2026 | 307.5 | 310 | 310 | 315 | 305 | 82,360 |
| March 04, 2026 | 315 | 307.5 | 307.5 | 315 | 305 | 65,405 |
| March 03, 2026 | 327.5 | 315 | 315 | 330 | 310 | 54,986 |
| March 02, 2026 | 340 | 327.5 | 327.5 | 340 | 325 | 38,923 |
| February 27, 2026 | 350 | 340 | 340 | 355 | 335 | 42,618 |
| February 26, 2026 | 352.5 | 350 | 350 | 355 | 345.22 | 14,128 |
| February 25, 2026 | 352.5 | 352.5 | 352.5 | 355 | 350 | 16,926 |
| February 24, 2026 | 355 | 352.5 | 352.5 | 360 | 350 | 27,313 |
| February 23, 2026 | 360 | 355 | 355 | 360 | 350.5 | 37,355 |
| February 20, 2026 | 355 | 355 | 0 | 360 | 350 | 44,835 |
| February 19, 2026 | 355 | 355 | 0 | 360 | 350 | 13,565 |
| February 18, 2026 | 357.5 | 355 | 0 | 360 | 350 | 46,782 |
| February 17, 2026 | 362.5 | 357.5 | 0 | 365 | 355 | 67,208 |
| February 16, 2026 | 362.5 | 362.5 | 0 | 364.04 | 360.6 | 5,871 |
| February 13, 2026 | 365 | 362.5 | 0 | 367.34 | 360.6 | 8,514 |
| February 12, 2026 | 370 | 365 | 0 | 373.75 | 360 | 18,288 |
| February 11, 2026 | 370 | 370 | 0 | 380 | 365 | 7,017 |
| February 10, 2026 | 365 | 370 | 0 | 376 | 360 | 27,436 |
| February 09, 2026 | 355 | 365 | 0 | 370 | 350 | 50,247 |
| February 06, 2026 | 355 | 355 | 0 | 360 | 352.16 | 37,285 |
| February 05, 2026 | 355 | 355 | 0 | 360 | 350 | 39,220 |
| February 04, 2026 | 355 | 355 | 0 | 360 | 350 | 64,298 |
| February 03, 2026 | 355 | 352 | 0 | 356.45 | 350 | 93,369 |
| February 02, 2026 | 367.5 | 355 | 0 | 370 | 351 | 44,895 |
| January 30, 2026 | 375 | 370 | 0 | 380 | 368 | 49,877 |
| January 29, 2026 | 372.5 | 375 | 0 | 380 | 370 | 19,459 |
| January 28, 2026 | 380 | 372.5 | 0 | 385 | 370 | 46,492 |
| January 27, 2026 | 380 | 380 | 0 | 385 | 376.72 | 41,357 |
| January 26, 2026 | 377.5 | 380 | 0 | 385 | 377.5 | 39,313 |
| January 23, 2026 | 372.5 | 375 | 0 | 380 | 365 | 78,992 |
| January 22, 2026 | 350 | 372.5 | 0 | 380 | 350 | 81,229 |
| January 21, 2026 | 347.5 | 350 | 0 | 359 | 340 | 39,594 |
| January 20, 2026 | 337.5 | 347.5 | 0 | 354 | 335 | 56,648 |
| January 19, 2026 | 337.5 | 337.5 | 0 | 345 | 325 | 137,244 |
| January 16, 2026 | 337.5 | 337.5 | 0 | 345 | 334 | 6,864 |
| January 15, 2026 | 330 | 337.5 | 0 | 343.75 | 319.65 | 693,658 |
| January 14, 2026 | 320 | 322.5 | 0 | 325 | 319.67 | 28,345 |
| January 13, 2026 | 320 | 320 | 0 | 322.5 | 315 | 54,960 |
| January 12, 2026 | 320 | 320 | 0 | 325 | 315.5 | 27,605 |
| January 09, 2026 | 320 | 320 | 0 | 325 | 316 | 59,807 |
| January 08, 2026 | 320 | 320 | 0 | 325 | 315 | 37,275 |
| January 07, 2026 | 322.5 | 320 | 0 | 325 | 316 | 65,206 |
| January 06, 2026 | 310 | 322.5 | 0 | 325 | 305 | 49,765 |
| January 05, 2026 | 310 | 310 | 0 | 315 | 305 | 62,271 |
| January 02, 2026 | 305 | 310 | 0 | 315 | 301.88 | 15,988 |
| December 31, 2025 | 305 | 305 | 0 | 309 | 301 | 10,798 |
| December 30, 2025 | 305 | 305 | 0 | 310 | 300 | 54,786 |
| December 29, 2025 | 307.5 | 305 | 0 | 310 | 300 | 22,162 |
| December 24, 2025 | 311.5 | 307.5 | 0 | 318 | 307.5 | 14,726 |
| December 23, 2025 | 311.5 | 311.5 | 0 | 312.6 | 307.6 | 9,687 |
| December 22, 2025 | 311.5 | 311.5 | 0 | 318 | 305 | 26,028 |
| December 19, 2025 | 314 | 311.5 | 0 | 318 | 311.5 | 4,298 |
| December 18, 2025 | 314 | 314 | 0 | 318 | 310 | 20,768 |
| December 17, 2025 | 314 | 314 | 0 | 318 | 305 | 35,325 |