Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 316.00
-1.00 (-0.32%)
Jul 27, 2026, 3:59 PM GMT
Mpac Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 285.00 | 290.00 | 280.00 | 287.50 | 287.50 | 0.88% | 36,842 |
| Jul 1, 2026 | 275.00 | 290.00 | 275.10 | 285.00 | 285.00 | 3.64% | 183,509 |
| Jun 30, 2026 | 267.50 | 289.87 | 265.00 | 275.00 | 275.00 | 2.80% | 115,656 |
| Jun 29, 2026 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | - | 70,538 |
| Jun 26, 2026 | 250.00 | 269.96 | 248.00 | 267.50 | 267.50 | 7.00% | 86,834 |
| Jun 25, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 58,270 |
| Jun 24, 2026 | 255.00 | 255.00 | 246.67 | 250.00 | 250.00 | - | 44,159 |
| Jun 23, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | - | 26,027 |
| Jun 22, 2026 | 245.55 | 250.00 | 245.00 | 250.00 | 250.00 | 2.04% | 22,580 |
| Jun 19, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 40,079 |
| Jun 18, 2026 | 235.00 | 249.00 | 230.00 | 245.00 | 245.00 | 4.26% | 44,780 |
| Jun 17, 2026 | 225.00 | 240.00 | 221.50 | 235.00 | 235.00 | 4.44% | 67,039 |
| Jun 16, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 57,574 |
| Jun 15, 2026 | 217.50 | 225.00 | 215.00 | 225.00 | 225.00 | 4.65% | 40,929 |
| Jun 12, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 79,679 |
| Jun 11, 2026 | 210.00 | 217.95 | 210.00 | 215.00 | 215.00 | 2.38% | 74,160 |
| Jun 10, 2026 | 212.50 | 215.00 | 205.00 | 210.00 | 210.00 | -1.18% | 69,133 |
| Jun 9, 2026 | 210.00 | 220.00 | 200.00 | 212.50 | 212.50 | 1.19% | 982,841 |
| Jun 8, 2026 | 210.00 | 236.98 | 200.00 | 210.00 | 210.00 | -20.00% | 3,178,096 |
| Jun 5, 2026 | 267.50 | 269.60 | 261.00 | 262.50 | 262.50 | -3.67% | 16,792 |
| Jun 4, 2026 | 272.50 | 280.00 | 265.00 | 272.50 | 272.50 | - | 39,721 |
| Jun 3, 2026 | 272.50 | 280.00 | 265.00 | 272.50 | 272.50 | - | 38,043 |
| Jun 2, 2026 | 262.50 | 279.00 | 255.00 | 272.50 | 272.50 | 4.81% | 90,053 |
| Jun 1, 2026 | 262.40 | 265.00 | 252.33 | 260.00 | 260.00 | 0.97% | 44,013 |
| May 29, 2026 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | - | 27,980 |
| May 28, 2026 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | - | 123,327 |
| May 27, 2026 | 257.50 | 265.00 | 255.00 | 257.50 | 257.50 | - | 29,342 |
| May 26, 2026 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | - | 27,611 |
| May 22, 2026 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | - | 38,550 |
| May 21, 2026 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | - | 43,154 |
| May 20, 2026 | 255.00 | 262.45 | 250.00 | 257.50 | 257.50 | 0.98% | 45,324 |
| May 19, 2026 | 255.00 | 262.00 | 255.00 | 255.00 | 255.00 | - | 40,340 |
| May 18, 2026 | 259.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 5,920 |