Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 286.00
-1.50 (-0.52%)
Oct 10, 2025, 4:35 PM GMT+1
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 287.50 | 295.00 | 280.00 | 286.00 | 286.00 | -0.52% | 274,969 |
| Oct 9, 2025 | 287.50 | 295.00 | 280.00 | 287.50 | 287.50 | 0.88% | 4,261 |
| Oct 8, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 39,275 |
| Oct 7, 2025 | 295.00 | 295.00 | 281.33 | 285.00 | 285.00 | -3.39% | 27,805 |
| Oct 6, 2025 | 295.00 | 300.00 | 290.50 | 295.00 | 295.00 | - | 103,147 |
| Oct 3, 2025 | 310.00 | 320.00 | 290.00 | 295.00 | 295.00 | -4.84% | 66,774 |
| Oct 2, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | -3.13% | 19,932 |
| Oct 1, 2025 | 310.00 | 320.00 | 300.00 | 320.00 | 320.00 | 3.23% | 12,215 |
| Sep 30, 2025 | 313.50 | 317.00 | 300.00 | 310.00 | 310.00 | -1.59% | 62,304 |
| Sep 29, 2025 | 322.50 | 325.00 | 310.75 | 315.00 | 315.00 | -2.33% | 89,227 |
| Sep 26, 2025 | 322.50 | 322.50 | 315.00 | 322.50 | 322.50 | - | 83,053 |
| Sep 25, 2025 | 322.50 | 325.00 | 312.00 | 322.50 | 322.50 | - | 376,408 |
| Sep 24, 2025 | 320.00 | 323.00 | 315.00 | 322.50 | 322.50 | 0.78% | 70,270 |
| Sep 23, 2025 | 307.00 | 325.00 | 290.00 | 320.00 | 320.00 | 9.40% | 213,886 |
| Sep 22, 2025 | 287.50 | 295.00 | 279.00 | 292.50 | 292.50 | 1.74% | 86,031 |
| Sep 19, 2025 | 290.00 | 290.00 | 285.00 | 287.50 | 287.50 | -0.86% | 61,135 |
| Sep 18, 2025 | 290.00 | 292.80 | 285.00 | 290.00 | 290.00 | - | 61,787 |
| Sep 17, 2025 | 290.00 | 294.50 | 290.00 | 290.00 | 290.00 | - | 21,113 |
| Sep 16, 2025 | 285.00 | 294.80 | 285.00 | 290.00 | 290.00 | 1.75% | 54,338 |
| Sep 15, 2025 | 285.00 | 290.00 | 283.33 | 285.00 | 285.00 | - | 30,734 |
| Sep 12, 2025 | 270.00 | 290.00 | 264.66 | 285.00 | 285.00 | 5.56% | 84,067 |
| Sep 11, 2025 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | - | 56,150 |
| Sep 10, 2025 | 272.50 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 52,748 |
| Sep 9, 2025 | 275.00 | 280.00 | 266.00 | 280.00 | 280.00 | 1.82% | 32,366 |
| Sep 8, 2025 | 272.50 | 275.00 | 260.00 | 275.00 | 275.00 | 0.92% | 95,537 |
| Sep 5, 2025 | 290.00 | 290.00 | 272.50 | 272.50 | 272.50 | -6.03% | 43,708 |
| Sep 4, 2025 | 290.00 | 295.00 | 285.00 | 290.00 | 290.00 | - | 22,554 |
| Sep 3, 2025 | 287.75 | 295.00 | 285.00 | 290.00 | 290.00 | - | 64,538 |
| Sep 2, 2025 | 290.00 | 290.00 | 286.35 | 290.00 | 290.00 | -1.69% | 49,308 |
| Sep 1, 2025 | 291.50 | 295.00 | 285.00 | 295.00 | 295.00 | 1.37% | 41,321 |
| Aug 29, 2025 | 285.15 | 300.00 | 280.00 | 291.00 | 291.00 | 1.22% | 92,042 |
| Aug 28, 2025 | 295.00 | 300.00 | 280.00 | 287.50 | 287.50 | -6.05% | 75,630 |
| Aug 27, 2025 | 311.75 | 320.00 | 292.00 | 306.00 | 306.00 | -2.08% | 59,190 |
| Aug 26, 2025 | 315.50 | 325.00 | 310.00 | 312.50 | 312.50 | -2.34% | 33,775 |
| Aug 22, 2025 | 316.50 | 325.00 | 315.00 | 320.00 | 320.00 | -1.54% | 48,546 |
| Aug 21, 2025 | 325.50 | 330.00 | 320.00 | 325.00 | 325.00 | -1.52% | 9,001 |
| Aug 20, 2025 | 335.00 | 340.00 | 325.00 | 330.00 | 330.00 | -2.94% | 44,457 |
| Aug 19, 2025 | 338.00 | 340.00 | 328.00 | 340.00 | 340.00 | 0.74% | 32,820 |
| Aug 18, 2025 | 336.75 | 340.00 | 335.00 | 337.50 | 337.50 | - | 49,072 |
| Aug 15, 2025 | 340.00 | 340.00 | 336.85 | 337.50 | 337.50 | - | 47,665 |
| Aug 14, 2025 | 339.00 | 340.00 | 336.50 | 337.50 | 337.50 | - | 6,533 |
| Aug 13, 2025 | 335.00 | 342.50 | 335.00 | 337.50 | 337.50 | - | 281,938 |
| Aug 12, 2025 | 337.85 | 339.75 | 335.00 | 337.50 | 337.50 | 0.75% | 33,128 |
| Aug 11, 2025 | 337.50 | 340.00 | 328.00 | 335.00 | 335.00 | -0.74% | 29,173 |
| Aug 8, 2025 | 337.88 | 339.50 | 335.00 | 337.50 | 337.50 | -0.74% | 34,417 |
| Aug 7, 2025 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | -0.73% | 22,043 |
| Aug 6, 2025 | 340.00 | 345.00 | 335.00 | 342.50 | 342.50 | 1.48% | 104,925 |
| Aug 5, 2025 | 335.00 | 340.00 | 335.00 | 337.50 | 337.50 | - | 10,013 |
| Aug 4, 2025 | 338.50 | 343.75 | 335.00 | 337.50 | 337.50 | -0.74% | 128,776 |
| Aug 1, 2025 | 342.25 | 345.00 | 335.00 | 340.00 | 340.00 | -0.73% | 55,562 |