Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 253.00
-2.00 (-0.78%)
May 8, 2026, 3:24 PM GMT
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 250.00 | 257.00 | 250.00 | 257.00 | - | 0.78% | 7,961 |
| May 7, 2026 | 257.50 | 260.00 | 251.23 | 255.00 | 255.00 | 2.00% | 68,200 |
| May 6, 2026 | 232.50 | 260.00 | 225.00 | 250.00 | 250.00 | 7.53% | 125,036 |
| May 5, 2026 | 235.00 | 240.00 | 225.00 | 232.50 | 232.50 | -1.06% | 55,812 |
| May 1, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 53,816 |
| Apr 30, 2026 | 223.50 | 240.00 | 220.00 | 235.00 | 235.00 | 4.44% | 137,362 |
| Apr 29, 2026 | 223.50 | 227.00 | 220.00 | 225.00 | 225.00 | 0.67% | 98,080 |
| Apr 28, 2026 | 221.50 | 225.00 | 220.00 | 223.50 | 223.50 | 0.90% | 73,844 |
| Apr 27, 2026 | 222.50 | 223.00 | 220.00 | 221.50 | 221.50 | -0.45% | 107,160 |
| Apr 24, 2026 | 227.50 | 230.00 | 221.50 | 222.50 | 222.50 | -2.20% | 65,157 |
| Apr 23, 2026 | 227.50 | 230.00 | 225.00 | 227.50 | 227.50 | - | 149,332 |
| Apr 22, 2026 | 230.00 | 235.00 | 225.00 | 227.50 | 227.50 | 0.66% | 66,603 |
| Apr 21, 2026 | 236.95 | 226.00 | 226.00 | 226.00 | 226.00 | -13.08% | 330,028 |
| Apr 20, 2026 | 270.00 | 275.00 | 255.00 | 260.00 | 260.00 | -3.70% | 56,933 |
| Apr 17, 2026 | 272.50 | 280.00 | 265.00 | 270.00 | 270.00 | -0.92% | 44,527 |
| Apr 16, 2026 | 265.00 | 279.90 | 261.55 | 272.50 | 272.50 | 2.83% | 59,808 |
| Apr 15, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 44,437 |
| Apr 14, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 41,515 |
| Apr 13, 2026 | 263.00 | 270.00 | 260.00 | 265.00 | 265.00 | -0.93% | 34,857 |
| Apr 10, 2026 | 257.50 | 270.97 | 259.85 | 267.50 | 267.50 | 3.88% | 46,943 |
| Apr 9, 2026 | 255.00 | 260.00 | 245.00 | 257.50 | 257.50 | 3.00% | 54,476 |
| Apr 8, 2026 | 235.00 | 255.00 | 235.00 | 250.00 | 250.00 | 8.70% | 118,460 |
| Apr 7, 2026 | 237.50 | 240.00 | 225.50 | 230.00 | 230.00 | -3.16% | 85,534 |
| Apr 2, 2026 | 240.00 | 245.00 | 235.00 | 237.50 | 237.50 | -2.06% | 29,947 |
| Apr 1, 2026 | 237.50 | 245.00 | 237.50 | 242.50 | 242.50 | 2.11% | 117,664 |
| Mar 31, 2026 | 235.00 | 240.00 | 235.00 | 237.50 | 237.50 | - | 95,942 |
| Mar 30, 2026 | 252.50 | 255.00 | 235.00 | 237.50 | 237.50 | -5.94% | 45,216 |
| Mar 27, 2026 | 252.50 | 255.00 | 250.00 | 252.50 | 252.50 | - | 31,701 |
| Mar 26, 2026 | 267.50 | 270.00 | 252.50 | 252.50 | 252.50 | -5.61% | 48,324 |
| Mar 25, 2026 | 265.00 | 264.00 | 264.00 | 267.50 | 267.50 | - | 44,539 |
| Mar 24, 2026 | 270.00 | 275.00 | 265.00 | 267.50 | 267.50 | -0.93% | 15,883 |
| Mar 23, 2026 | 275.00 | 274.95 | 265.00 | 270.00 | 270.00 | -1.82% | 85,136 |
| Mar 20, 2026 | 272.50 | 280.00 | 270.00 | 275.00 | 275.00 | 0.92% | 27,152 |
| Mar 19, 2026 | 285.00 | 290.00 | 270.00 | 272.50 | 272.50 | -4.39% | 41,379 |
| Mar 18, 2026 | 282.50 | 288.00 | 280.00 | 285.00 | 285.00 | 0.88% | 88,119 |
| Mar 17, 2026 | 292.50 | 295.00 | 277.25 | 282.50 | 282.50 | -3.42% | 57,870 |
| Mar 16, 2026 | 295.00 | 295.00 | 290.00 | 292.50 | 292.50 | -0.85% | 15,748 |
| Mar 13, 2026 | 301.50 | 305.00 | 290.00 | 295.00 | 295.00 | -2.16% | 30,819 |
| Mar 12, 2026 | 295.00 | 303.88 | 290.00 | 301.50 | 301.50 | 2.20% | 208,815 |
| Mar 11, 2026 | 297.50 | 300.00 | 290.00 | 295.00 | 295.00 | -0.84% | 16,525 |
| Mar 10, 2026 | 297.50 | 305.00 | 292.50 | 297.50 | 297.50 | - | 55,714 |
| Mar 9, 2026 | 302.50 | 305.00 | 290.00 | 297.50 | 297.50 | -2.46% | 123,256 |
| Mar 6, 2026 | 310.00 | 315.00 | 302.00 | 305.00 | 305.00 | -1.61% | 17,477 |
| Mar 5, 2026 | 307.50 | 315.00 | 305.00 | 310.00 | 310.00 | 0.81% | 82,360 |
| Mar 4, 2026 | 315.00 | 315.00 | 305.00 | 307.50 | 307.50 | -2.38% | 65,405 |
| Mar 3, 2026 | 327.50 | 330.00 | 310.00 | 315.00 | 315.00 | -3.82% | 53,257 |
| Mar 2, 2026 | 340.00 | 336.30 | 325.00 | 327.50 | 327.50 | -3.68% | 38,923 |
| Feb 27, 2026 | 350.00 | 355.00 | 335.00 | 340.00 | 340.00 | -2.86% | 42,618 |
| Feb 26, 2026 | 352.50 | 355.00 | 345.22 | 350.00 | 350.00 | -0.71% | 11,476 |
| Feb 25, 2026 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | - | 15,436 |