Mpac Group plc (AIM:MPAC)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
+10.00 (4.44%)
Jun 17, 2026, 4:17 PM GMT
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | -0.97% | 35,407 |
| May 14, 2026 | 255.00 | 264.40 | 250.00 | 257.50 | 257.50 | 0.98% | 28,943 |
| May 13, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 13,190 |
| May 12, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 25,252 |
| May 11, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 34,767 |
| May 8, 2026 | 255.00 | 259.40 | 250.00 | 255.00 | 255.00 | - | 10,022 |
| 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 | 242.50 | 245.00 | 222.60 | 226.00 | 226.00 | -13.08% | 370,028 |
| 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 | 265.00 | 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 | 250.00 | 260.00 | 245.00 | 257.50 | 257.50 | 3.00% | 69,475 |
| 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 |