Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 375.00
+2.50 (0.67%)
Jan 23, 2026, 4:35 PM GMT
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 343.15 | 345.00 | 334.00 | 337.50 | 337.50 | - | 6,702 |
| Jan 15, 2026 | 322.50 | 343.75 | 319.65 | 337.50 | 337.50 | 4.65% | 693,658 |
| Jan 14, 2026 | 320.00 | 325.00 | 319.67 | 322.50 | 322.50 | 0.78% | 24,584 |
| Jan 13, 2026 | 316.50 | 322.50 | 315.00 | 320.00 | 320.00 | - | 54,960 |
| Jan 12, 2026 | 320.00 | 325.00 | 315.50 | 320.00 | 320.00 | - | 27,605 |
| Jan 9, 2026 | 320.00 | 325.00 | 316.00 | 320.00 | 320.00 | - | 59,807 |
| Jan 8, 2026 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | - | 37,275 |
| Jan 7, 2026 | 322.50 | 325.00 | 316.00 | 320.00 | 320.00 | -0.78% | 65,206 |
| Jan 6, 2026 | 310.00 | 325.00 | 305.00 | 322.50 | 322.50 | 4.03% | 47,765 |
| Jan 5, 2026 | 309.00 | 315.00 | 305.00 | 310.00 | 310.00 | - | 32,271 |
| Jan 2, 2026 | 305.00 | 315.00 | 301.88 | 310.00 | 310.00 | 1.64% | 15,988 |
| Dec 31, 2025 | 305.00 | 309.00 | 301.00 | 305.00 | 305.00 | - | 10,798 |
| Dec 30, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 54,786 |
| Dec 29, 2025 | 305.75 | 310.00 | 300.00 | 305.00 | 305.00 | -0.81% | 21,092 |
| Dec 24, 2025 | 311.50 | 318.00 | 305.00 | 307.50 | 307.50 | -1.28% | 14,725 |
| Dec 23, 2025 | 311.50 | 312.60 | 307.60 | 311.50 | 311.50 | - | 9,597 |
| Dec 22, 2025 | 313.70 | 318.00 | 305.00 | 311.50 | 311.50 | - | 26,028 |
| Dec 19, 2025 | 314.00 | 318.00 | 311.60 | 311.50 | 311.50 | -0.80% | 3,548 |
| Dec 18, 2025 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | - | 16,859 |
| Dec 17, 2025 | 314.00 | 318.00 | 305.00 | 314.00 | 314.00 | - | 34,989 |
| Dec 16, 2025 | 325.00 | 330.00 | 310.00 | 314.00 | 314.00 | -3.38% | 24,334 |
| Dec 15, 2025 | 331.00 | 337.00 | 320.00 | 325.00 | 325.00 | -1.81% | 22,275 |
| Dec 12, 2025 | 331.00 | 331.20 | 325.00 | 331.00 | 331.00 | - | 76,903 |
| Dec 11, 2025 | 330.00 | 332.50 | 325.00 | 331.00 | 331.00 | 0.30% | 12,268 |
| Dec 10, 2025 | 327.88 | 337.00 | 326.56 | 330.00 | 330.00 | -0.30% | 20,902 |
| Dec 9, 2025 | 336.00 | 336.00 | 325.00 | 331.00 | 331.00 | -0.75% | 18,480 |
| Dec 8, 2025 | 333.50 | 340.00 | 327.00 | 333.50 | 333.50 | - | 30,279 |
| Dec 5, 2025 | 332.50 | 340.00 | 327.00 | 333.50 | 333.50 | 0.30% | 47,468 |
| Dec 4, 2025 | 330.00 | 338.75 | 325.00 | 332.50 | 332.50 | 0.76% | 113,435 |
| Dec 3, 2025 | 330.00 | 335.00 | 329.07 | 330.00 | 330.00 | - | 15,211 |
| Dec 2, 2025 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | - | 22,737 |
| Dec 1, 2025 | 330.00 | 333.00 | 327.36 | 330.00 | 330.00 | - | 31,895 |
| Nov 28, 2025 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | - | 43,344 |
| Nov 27, 2025 | 330.00 | 333.00 | 325.50 | 330.00 | 330.00 | - | 30,325 |
| Nov 26, 2025 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | - | 14,113 |
| Nov 25, 2025 | 330.00 | 333.39 | 326.30 | 330.00 | 330.00 | - | 22,959 |
| Nov 24, 2025 | 330.00 | 336.95 | 325.00 | 330.00 | 330.00 | - | 30,631 |
| Nov 21, 2025 | 342.50 | 340.00 | 325.00 | 330.00 | 330.00 | -4.35% | 23,791 |
| Nov 20, 2025 | 350.00 | 355.00 | 340.00 | 345.00 | 345.00 | -1.43% | 17,631 |
| Nov 19, 2025 | 347.50 | 355.00 | 345.00 | 350.00 | 350.00 | 0.72% | 180,677 |
| Nov 18, 2025 | 345.00 | 353.00 | 340.00 | 347.50 | 347.50 | -0.71% | 143,750 |
| Nov 17, 2025 | 342.50 | 350.00 | 335.00 | 350.00 | 350.00 | 2.19% | 164,111 |
| Nov 14, 2025 | 350.00 | 350.00 | 336.50 | 342.50 | 342.50 | -2.14% | 17,797 |
| Nov 13, 2025 | 352.50 | 355.00 | 346.60 | 350.00 | 350.00 | -0.71% | 18,166 |
| Nov 12, 2025 | 362.50 | 370.00 | 353.00 | 352.50 | 352.50 | -2.76% | 25,724 |
| Nov 11, 2025 | 362.50 | 370.00 | 355.00 | 362.50 | 362.50 | - | 12,189 |