Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 385.86
-4.14 (-1.06%)
Oct 31, 2025, 2:35 PM GMT+1
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 387.50 | 390.00 | 377.00 | 387.50 | 387.50 | -0.64% | 29,904 |
| Oct 30, 2025 | 380.00 | 390.00 | 375.10 | 390.00 | 390.00 | 3.31% | 40,391 |
| Oct 29, 2025 | 397.50 | 405.00 | 375.00 | 377.50 | 377.50 | -4.67% | 112,122 |
| Oct 28, 2025 | 357.00 | 396.00 | 357.00 | 396.00 | 396.00 | 10.00% | 260,648 |
| Oct 27, 2025 | 312.50 | 363.91 | 312.50 | 360.00 | 360.00 | 15.20% | 258,778 |
| Oct 24, 2025 | 285.00 | 314.85 | 280.00 | 312.50 | 312.50 | 9.65% | 85,582 |
| Oct 23, 2025 | 280.00 | 290.00 | 275.00 | 285.00 | 285.00 | 1.79% | 50,829 |
| Oct 22, 2025 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 1.82% | 31,533 |
| Oct 21, 2025 | 275.00 | 283.50 | 272.56 | 275.00 | 275.00 | - | 24,513 |
| Oct 20, 2025 | 272.50 | 280.00 | 265.00 | 275.00 | 275.00 | 0.92% | 59,095 |
| Oct 17, 2025 | 270.00 | 280.00 | 260.00 | 272.50 | 272.50 | -0.91% | 34,821 |
| Oct 16, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | -1.79% | 26,128 |
| Oct 15, 2025 | 280.00 | 280.00 | 275.00 | 280.00 | 280.00 | - | 8,266 |
| Oct 14, 2025 | 282.50 | 285.00 | 274.00 | 280.00 | 280.00 | -0.88% | 30,287 |
| Oct 13, 2025 | 287.50 | 295.00 | 280.00 | 282.50 | 282.50 | -1.22% | 26,382 |
| 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 |