Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 306.00
-6.50 (-2.08%)
Aug 27, 2025, 5:09 PM GMT+1
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 340.00 | 345.00 | 330.00 | 342.50 | 342.50 | 2.24% | 540,814 |
| Jul 30, 2025 | 325.00 | 340.00 | 325.00 | 335.00 | 335.00 | 1.52% | 69,414 |
| Jul 29, 2025 | 330.00 | 333.90 | 320.00 | 330.00 | 330.00 | 1.54% | 76,792 |
| Jul 28, 2025 | 318.80 | 330.00 | 315.00 | 325.00 | 325.00 | 2.36% | 175,204 |
| Jul 25, 2025 | 307.50 | 325.00 | 300.00 | 317.50 | 317.50 | 4.10% | 1,704,200 |
| Jul 24, 2025 | 307.50 | 310.00 | 294.00 | 305.00 | 305.00 | - | 38,861 |
| Jul 23, 2025 | 300.00 | 309.00 | 300.00 | 305.00 | 305.00 | 1.67% | 20,289 |
| Jul 22, 2025 | 305.00 | 305.00 | 299.00 | 300.00 | 300.00 | - | 40,770 |
| Jul 21, 2025 | 299.43 | 305.00 | 295.00 | 300.00 | 300.00 | - | 65,472 |
| Jul 18, 2025 | 298.00 | 310.00 | 295.00 | 300.00 | 300.00 | - | 82,431 |
| Jul 17, 2025 | 298.00 | 310.00 | 290.00 | 300.00 | 300.00 | 2.56% | 90,923 |
| Jul 16, 2025 | 282.00 | 300.00 | 280.00 | 292.50 | 292.50 | 4.46% | 129,771 |
| Jul 15, 2025 | 281.00 | 287.00 | 274.26 | 280.00 | 280.00 | 0.90% | 117,622 |
| Jul 14, 2025 | 283.00 | 285.00 | 270.00 | 277.50 | 277.50 | - | 110,299 |
| Jul 11, 2025 | 269.30 | 285.00 | 265.00 | 277.50 | 277.50 | -2.97% | 245,311 |
| Jul 10, 2025 | 272.25 | 286.00 | 265.00 | 286.00 | 286.00 | 3.06% | 202,986 |
| Jul 9, 2025 | 285.00 | 285.00 | 272.50 | 277.50 | 277.50 | -0.89% | 186,340 |
| Jul 8, 2025 | 279.10 | 285.00 | 275.00 | 280.00 | 280.00 | - | 128,462 |
| Jul 7, 2025 | 276.55 | 285.00 | 275.00 | 280.00 | 280.00 | -0.36% | 118,922 |
| Jul 4, 2025 | 276.50 | 281.00 | 260.00 | 281.00 | 281.00 | 0.36% | 577,009 |
| Jul 3, 2025 | 305.71 | 310.00 | 275.50 | 280.00 | 280.00 | -8.94% | 269,526 |
| Jul 2, 2025 | 307.48 | 308.40 | 305.00 | 307.50 | 307.50 | -0.16% | 371,181 |
| Jul 1, 2025 | 300.00 | 330.00 | 280.00 | 308.00 | 308.00 | -28.37% | 870,102 |
| Jun 30, 2025 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | - | 76,916 |
| Jun 27, 2025 | 430.00 | 435.00 | 425.50 | 430.00 | 430.00 | - | 9,499 |
| Jun 26, 2025 | 442.50 | 442.50 | 430.00 | 430.00 | 430.00 | -2.82% | 56,752 |
| Jun 25, 2025 | 424.00 | 445.00 | 420.00 | 442.50 | 442.50 | 4.73% | 83,113 |
| Jun 24, 2025 | 421.35 | 423.00 | 420.10 | 422.50 | 422.50 | - | 288,147 |
| Jun 23, 2025 | 425.75 | 425.75 | 415.20 | 422.50 | 422.50 | -1.17% | 37,088 |
| Jun 20, 2025 | 432.50 | 432.50 | 425.00 | 427.50 | 427.50 | -0.58% | 58,489 |
| Jun 19, 2025 | 444.90 | 450.00 | 430.00 | 430.00 | 430.00 | -3.37% | 81,757 |
| Jun 18, 2025 | 453.90 | 465.00 | 440.20 | 445.00 | 445.00 | -2.73% | 80,394 |
| Jun 17, 2025 | 458.00 | 463.00 | 450.00 | 457.50 | 457.50 | - | 54,925 |