Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 309.40
+1.90 (0.62%)
Mar 5, 2026, 10:12 AM GMT
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -2.38% | 65,405 |
| Mar 3, 2026 | 3.28 | 3.30 | 3.10 | 3.15 | 3.15 | -3.82% | 53,257 |
| Mar 2, 2026 | 3.40 | 3.36 | 3.25 | 3.28 | 3.28 | -3.68% | 38,923 |
| Feb 27, 2026 | 3.50 | 3.55 | 3.35 | 3.40 | 3.40 | -2.86% | 42,618 |
| Feb 26, 2026 | 3.53 | 3.55 | 3.45 | 3.50 | 3.50 | -0.71% | 11,476 |
| Feb 25, 2026 | 3.53 | 3.55 | 3.50 | 3.53 | 3.53 | - | 15,436 |
| Feb 24, 2026 | 3.55 | 3.60 | 3.50 | 3.53 | 3.53 | -0.70% | 27,313 |
| Feb 23, 2026 | 3.55 | 3.60 | 3.51 | 3.55 | 3.55 | - | 37,355 |
| Feb 20, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 44,835 |
| Feb 19, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 13,565 |
| Feb 18, 2026 | 3.58 | 3.60 | 3.50 | 3.55 | 3.55 | -0.70% | 45,855 |
| Feb 17, 2026 | 3.63 | 3.65 | 3.55 | 3.58 | 3.58 | -1.38% | 67,209 |
| Feb 16, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | - | 5,251 |
| Feb 13, 2026 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | -0.68% | 7,566 |
| Feb 12, 2026 | 3.70 | 3.74 | 3.60 | 3.65 | 3.65 | -1.35% | 17,888 |
| Feb 11, 2026 | 3.70 | 3.80 | 3.65 | 3.70 | 3.70 | - | 6,761 |
| Feb 10, 2026 | 3.65 | 3.76 | 3.60 | 3.70 | 3.70 | 1.37% | 25,486 |
| Feb 9, 2026 | 3.55 | 3.70 | 3.50 | 3.65 | 3.65 | 2.82% | 50,247 |
| Feb 6, 2026 | 3.55 | 3.60 | 3.52 | 3.55 | 3.55 | - | 37,285 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 39,220 |
| Feb 4, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | 0.85% | 64,299 |
| Feb 3, 2026 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -0.85% | 93,369 |
| Feb 2, 2026 | 3.68 | 3.70 | 3.51 | 3.55 | 3.55 | -4.05% | 44,894 |
| Jan 30, 2026 | 3.75 | 3.80 | 3.65 | 3.70 | 3.70 | -1.33% | 49,877 |
| Jan 29, 2026 | 3.73 | 3.80 | 3.70 | 3.75 | 3.75 | 0.67% | 19,459 |
| Jan 28, 2026 | 3.80 | 3.85 | 3.70 | 3.73 | 3.73 | -1.97% | 46,492 |
| Jan 27, 2026 | 3.80 | 3.85 | 3.77 | 3.80 | 3.80 | - | 41,357 |
| Jan 26, 2026 | 3.78 | 3.85 | 3.75 | 3.80 | 3.80 | 1.33% | 34,313 |
| Jan 23, 2026 | 3.73 | 3.80 | 3.65 | 3.75 | 3.75 | 0.67% | 78,992 |
| Jan 22, 2026 | 3.50 | 3.80 | 3.50 | 3.73 | 3.73 | 6.43% | 80,230 |
| Jan 21, 2026 | 3.48 | 3.59 | 3.40 | 3.50 | 3.50 | 0.72% | 39,595 |
| Jan 20, 2026 | 3.38 | 3.54 | 3.35 | 3.48 | 3.48 | 2.96% | 56,649 |
| Jan 19, 2026 | 3.38 | 3.45 | 3.25 | 3.38 | 3.38 | - | 119,062 |
| Jan 16, 2026 | 3.38 | 3.45 | 3.34 | 3.38 | 3.38 | - | 6,702 |
| Jan 15, 2026 | 3.23 | 3.44 | 3.20 | 3.38 | 3.38 | 4.65% | 693,658 |
| Jan 14, 2026 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | 0.78% | 24,584 |
| Jan 13, 2026 | 3.20 | 3.23 | 3.15 | 3.20 | 3.20 | - | 54,960 |
| Jan 12, 2026 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | - | 27,605 |
| Jan 9, 2026 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | - | 59,807 |
| Jan 8, 2026 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | - | 37,275 |
| Jan 7, 2026 | 3.23 | 3.25 | 3.16 | 3.20 | 3.20 | -0.78% | 65,206 |
| Jan 6, 2026 | 3.10 | 3.25 | 3.05 | 3.23 | 3.23 | 4.03% | 47,765 |
| Jan 5, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | - | 62,272 |
| Jan 2, 2026 | 3.05 | 3.15 | 3.02 | 3.10 | 3.10 | 1.64% | 15,988 |
| Dec 31, 2025 | 3.05 | 3.09 | 3.01 | 3.05 | 3.05 | - | 10,798 |
| Dec 30, 2025 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | - | 54,786 |
| Dec 29, 2025 | 3.08 | 3.10 | 3.00 | 3.05 | 3.05 | -0.81% | 21,092 |
| Dec 24, 2025 | 3.12 | 3.18 | 3.05 | 3.08 | 3.08 | -1.28% | 14,725 |
| Dec 23, 2025 | 3.12 | 3.13 | 3.08 | 3.12 | 3.12 | - | 9,597 |
| Dec 22, 2025 | 3.12 | 3.18 | 3.05 | 3.12 | 3.12 | - | 26,028 |