Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 252.50
-15.00 (-5.61%)
At close: Mar 26, 2026
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 267.50 | 270.00 | 252.50 | 252.50 | 252.50 | -5.61% | 48,324 |
| Mar 25, 2026 | 265.00 | 264.00 | 264.00 | 267.50 | 267.50 | - | 44,539 |
| Mar 24, 2026 | 270.00 | 275.00 | 265.00 | 267.50 | 267.50 | -0.93% | 15,883 |
| Mar 23, 2026 | 275.00 | 274.95 | 265.00 | 270.00 | 270.00 | -1.82% | 85,136 |
| Mar 20, 2026 | 272.50 | 280.00 | 270.00 | 275.00 | 275.00 | 0.92% | 27,152 |
| Mar 19, 2026 | 285.00 | 290.00 | 270.00 | 272.50 | 272.50 | -4.39% | 41,379 |
| Mar 18, 2026 | 282.50 | 288.00 | 280.00 | 285.00 | 285.00 | 0.88% | 88,119 |
| Mar 17, 2026 | 292.50 | 295.00 | 277.25 | 282.50 | 282.50 | -3.42% | 57,870 |
| Mar 16, 2026 | 295.00 | 295.00 | 290.00 | 292.50 | 292.50 | -0.85% | 15,748 |
| Mar 13, 2026 | 301.50 | 305.00 | 290.00 | 295.00 | 295.00 | -2.16% | 30,819 |
| Mar 12, 2026 | 295.00 | 303.88 | 290.00 | 301.50 | 301.50 | 2.20% | 208,815 |
| Mar 11, 2026 | 297.50 | 300.00 | 290.00 | 295.00 | 295.00 | -0.84% | 16,525 |
| Mar 10, 2026 | 297.50 | 305.00 | 292.50 | 297.50 | 297.50 | - | 55,714 |
| Mar 9, 2026 | 302.50 | 305.00 | 290.00 | 297.50 | 297.50 | -2.46% | 123,256 |
| Mar 6, 2026 | 310.00 | 315.00 | 302.00 | 305.00 | 305.00 | -1.61% | 17,477 |
| Mar 5, 2026 | 307.50 | 315.00 | 305.00 | 310.00 | 310.00 | 0.81% | 82,360 |
| Mar 4, 2026 | 315.00 | 315.00 | 305.00 | 307.50 | 307.50 | -2.38% | 65,405 |
| Mar 3, 2026 | 327.50 | 330.00 | 310.00 | 315.00 | 315.00 | -3.82% | 53,257 |
| Mar 2, 2026 | 340.00 | 336.30 | 325.00 | 327.50 | 327.50 | -3.68% | 38,923 |
| Feb 27, 2026 | 350.00 | 355.00 | 335.00 | 340.00 | 340.00 | -2.86% | 42,618 |
| Feb 26, 2026 | 352.50 | 355.00 | 345.22 | 350.00 | 350.00 | -0.71% | 11,476 |
| Feb 25, 2026 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | - | 15,436 |
| Feb 24, 2026 | 355.00 | 360.00 | 350.00 | 352.50 | 352.50 | -0.70% | 27,313 |
| Feb 23, 2026 | 355.00 | 360.00 | 350.50 | 355.00 | 355.00 | - | 37,355 |
| Feb 20, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 44,835 |
| Feb 19, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 13,565 |
| Feb 18, 2026 | 357.50 | 360.00 | 350.00 | 355.00 | 355.00 | -0.70% | 45,855 |
| Feb 17, 2026 | 362.50 | 365.00 | 355.00 | 357.50 | 357.50 | -1.38% | 67,209 |
| Feb 16, 2026 | 362.50 | 364.04 | 360.60 | 362.50 | 362.50 | - | 5,251 |
| Feb 13, 2026 | 365.00 | 367.34 | 360.60 | 362.50 | 362.50 | -0.68% | 7,566 |
| Feb 12, 2026 | 370.00 | 373.75 | 360.00 | 365.00 | 365.00 | -1.35% | 17,888 |
| Feb 11, 2026 | 370.00 | 380.00 | 365.00 | 370.00 | 370.00 | - | 6,761 |
| Feb 10, 2026 | 365.00 | 376.00 | 360.00 | 370.00 | 370.00 | 1.37% | 25,486 |
| Feb 9, 2026 | 355.00 | 370.00 | 350.00 | 365.00 | 365.00 | 2.82% | 50,247 |
| Feb 6, 2026 | 355.00 | 360.00 | 352.16 | 355.00 | 355.00 | - | 37,285 |
| Feb 5, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 39,220 |
| Feb 4, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 0.85% | 64,299 |
| Feb 3, 2026 | 355.00 | 356.45 | 350.00 | 352.00 | 352.00 | -0.85% | 93,369 |
| Feb 2, 2026 | 367.50 | 370.00 | 351.00 | 355.00 | 355.00 | -4.05% | 44,894 |
| Jan 30, 2026 | 375.00 | 380.00 | 365.00 | 370.00 | 370.00 | -1.33% | 49,877 |
| Jan 29, 2026 | 372.50 | 380.00 | 370.00 | 375.00 | 375.00 | 0.67% | 19,459 |
| Jan 28, 2026 | 380.00 | 385.00 | 370.00 | 372.50 | 372.50 | -1.97% | 46,492 |
| Jan 27, 2026 | 380.00 | 385.00 | 376.72 | 380.00 | 380.00 | - | 41,357 |
| Jan 26, 2026 | 377.50 | 385.00 | 375.00 | 380.00 | 380.00 | 1.33% | 34,313 |
| Jan 23, 2026 | 372.50 | 380.00 | 365.00 | 375.00 | 375.00 | 0.67% | 78,992 |
| Jan 22, 2026 | 350.00 | 380.00 | 350.00 | 372.50 | 372.50 | 6.43% | 80,230 |
| Jan 21, 2026 | 347.50 | 359.00 | 340.00 | 350.00 | 350.00 | 0.72% | 39,595 |
| Jan 20, 2026 | 337.50 | 354.00 | 335.00 | 347.50 | 347.50 | 2.96% | 56,649 |
| Jan 19, 2026 | 337.50 | 345.00 | 325.00 | 337.50 | 337.50 | - | 119,062 |
| Jan 16, 2026 | 337.50 | 345.00 | 334.00 | 337.50 | 337.50 | - | 6,702 |