Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 355.00
+7.50 (2.16%)
Sep 11, 2026, 4:35 PM GMT
Mpac Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 347.50 | 355.00 | 340.00 | 355.00 | 355.00 | 2.16% | 7,561 |
| Sep 10, 2026 | 345.00 | 355.00 | 340.00 | 347.50 | 347.50 | 0.72% | 47,030 |
| Sep 9, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 23,813 |
| Sep 8, 2026 | 342.50 | 350.00 | 335.00 | 345.00 | 345.00 | 0.73% | 60,434 |
| Sep 7, 2026 | 342.50 | 347.00 | 335.00 | 342.50 | 342.50 | -2.14% | 4,168 |
| Sep 4, 2026 | 342.50 | 350.00 | 335.00 | 350.00 | 350.00 | 2.19% | 9,718 |
| Sep 3, 2026 | 342.50 | 346.10 | 335.00 | 342.50 | 342.50 | - | 9,304 |
| Sep 2, 2026 | 338.51 | 348.25 | 336.00 | 342.50 | 342.50 | - | 21,696 |
| Sep 1, 2026 | 342.50 | 350.00 | 335.00 | 342.50 | 342.50 | - | 58,823 |
| Aug 28, 2026 | 342.50 | 340.16 | 338.23 | 342.50 | 342.50 | - | 11,909 |
| Aug 27, 2026 | 342.90 | 344.90 | 337.25 | 342.50 | 342.50 | 1.48% | 58,823 |
| Aug 26, 2026 | 332.50 | 345.00 | 335.00 | 337.50 | 337.50 | 1.50% | 54,043 |
| Aug 25, 2026 | 332.50 | 340.00 | 326.01 | 332.50 | 332.50 | 0.76% | 27,561 |
| Aug 24, 2026 | 335.00 | 335.00 | 333.00 | 330.00 | 330.00 | - | 2,165 |
| Aug 21, 2026 | 330.00 | 334.00 | 327.00 | 330.00 | 330.00 | - | 5,398 |
| Aug 20, 2026 | 330.00 | 334.00 | 325.00 | 330.00 | 330.00 | - | 45,833 |
| Aug 19, 2026 | 325.00 | 335.00 | 325.00 | 330.00 | 330.00 | - | 23,904 |
| Aug 18, 2026 | 334.00 | 334.00 | 325.56 | 330.00 | 330.00 | - | 41,288 |
| Aug 17, 2026 | 331.25 | 335.00 | 325.00 | 330.00 | 330.00 | - | 20,058 |
| Aug 14, 2026 | 325.00 | 333.00 | 325.00 | 330.00 | 330.00 | - | 6,092 |
| Aug 13, 2026 | 332.50 | 332.50 | 332.50 | 330.00 | 330.00 | - | 6,429 |
| Aug 12, 2026 | 330.00 | 335.00 | 331.17 | 330.00 | 330.00 | - | 14,863 |
| Aug 11, 2026 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | - | 33,382 |
| Aug 10, 2026 | 328.75 | 335.00 | 325.00 | 330.00 | 330.00 | 0.76% | 56,647 |
| Aug 7, 2026 | 332.50 | 337.00 | 327.50 | 327.50 | 327.50 | -1.50% | 21,223 |
| Aug 6, 2026 | 322.50 | 335.00 | 315.00 | 332.50 | 332.50 | 5.56% | 88,646 |
| Aug 5, 2026 | 322.50 | 330.00 | 315.00 | 315.00 | 315.00 | -2.33% | 223,271 |
| Aug 4, 2026 | 322.50 | 325.00 | 315.00 | 322.50 | 322.50 | - | 114,056 |
| Aug 3, 2026 | 325.00 | 335.00 | 315.00 | 322.50 | 322.50 | -0.77% | 70,664 |
| Jul 31, 2026 | 325.00 | 335.00 | 315.00 | 325.00 | 325.00 | - | 4,819 |
| Jul 30, 2026 | 325.00 | 321.46 | 315.00 | 325.00 | 325.00 | 3.50% | 24,811 |
| Jul 29, 2026 | 325.00 | 316.00 | 314.00 | 314.00 | 314.00 | -3.38% | 8,123 |
| Jul 28, 2026 | 325.00 | 322.00 | 315.00 | 325.00 | 325.00 | - | 6,841 |
| Jul 27, 2026 | 317.50 | 327.00 | 315.00 | 325.00 | 325.00 | 2.52% | 13,082 |
| Jul 24, 2026 | 322.50 | 331.00 | 315.00 | 317.00 | 317.00 | -1.71% | 43,557 |
| Jul 23, 2026 | 327.50 | 335.00 | 315.00 | 322.50 | 322.50 | -1.53% | 44,822 |
| Jul 22, 2026 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | - | 22,336 |
| Jul 21, 2026 | 334.10 | 335.00 | 320.00 | 327.50 | 327.50 | - | 17,655 |
| Jul 20, 2026 | 325.00 | 335.00 | 320.00 | 327.50 | 327.50 | 0.77% | 26,131 |
| Jul 17, 2026 | 330.00 | 335.00 | 318.50 | 325.00 | 325.00 | -2.26% | 50,226 |
| Jul 16, 2026 | 315.00 | 340.00 | 313.35 | 332.50 | 332.50 | 5.56% | 100,207 |
| Jul 15, 2026 | 313.00 | 316.90 | 310.00 | 315.00 | 315.00 | - | 2,842,288 |
| Jul 14, 2026 | 310.00 | 315.00 | 305.00 | 315.00 | 315.00 | 1.61% | 25,230 |
| Jul 13, 2026 | 301.06 | 314.50 | 301.00 | 310.00 | 310.00 | 3.33% | 72,602 |
| Jul 10, 2026 | 292.50 | 310.00 | 285.00 | 300.00 | 300.00 | 2.56% | 192,670 |
| Jul 9, 2026 | 285.00 | 300.00 | 285.00 | 292.50 | 292.50 | 2.63% | 40,962 |
| Jul 8, 2026 | 275.00 | 295.00 | 270.00 | 285.00 | 285.00 | 3.64% | 305,229 |
| Jul 7, 2026 | 282.50 | 285.00 | 270.00 | 275.00 | 275.00 | -3.51% | 20,504 |
| Jul 6, 2026 | 287.50 | 287.50 | 280.00 | 285.00 | 285.00 | -0.87% | 25,906 |
| Jul 3, 2026 | 287.50 | 290.00 | 285.00 | 287.50 | 287.50 | - | 15,260 |