Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 365.00
-5.00 (-1.35%)
Feb 12, 2026, 3:49 PM GMT
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.80% | 3,548 |
| Dec 18, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | - | 16,859 |
| Dec 17, 2025 | 3.14 | 3.18 | 3.05 | 3.14 | 3.14 | - | 34,989 |
| Dec 16, 2025 | 3.25 | 3.30 | 3.10 | 3.14 | 3.14 | -3.38% | 24,334 |
| Dec 15, 2025 | 3.31 | 3.37 | 3.20 | 3.25 | 3.25 | -1.81% | 32,275 |
| Dec 12, 2025 | 3.31 | 3.31 | 3.25 | 3.31 | 3.31 | - | 76,903 |
| Dec 11, 2025 | 3.30 | 3.33 | 3.25 | 3.31 | 3.31 | 0.30% | 12,268 |
| Dec 10, 2025 | 3.31 | 3.37 | 3.27 | 3.30 | 3.30 | -0.30% | 20,902 |
| Dec 9, 2025 | 3.34 | 3.36 | 3.25 | 3.31 | 3.31 | -0.75% | 28,980 |
| Dec 8, 2025 | 3.34 | 3.40 | 3.27 | 3.34 | 3.34 | - | 50,279 |
| Dec 5, 2025 | 3.33 | 3.40 | 3.27 | 3.34 | 3.34 | 0.30% | 47,468 |
| Dec 4, 2025 | 3.30 | 3.39 | 3.25 | 3.33 | 3.33 | 0.76% | 113,435 |
| Dec 3, 2025 | 3.30 | 3.35 | 3.29 | 3.30 | 3.30 | - | 15,211 |
| Dec 2, 2025 | 3.30 | 3.35 | 3.25 | 3.30 | 3.30 | - | 22,737 |