Mpac Group PLC MPAC
LSE · United Kingdom · Producer Manufacturing
GBp 335.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 335.00 | 0.00% | GBp 330.00 | GBp 340.00 | GBp 330.00 | 7.35K |
| 2026-09-30 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 1.61K |
| 2026-09-29 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.01 | 26.51K |
| 2026-09-28 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 3.29K |
| 2026-09-25 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 51.30K |
| 2026-09-24 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 37.10K |
| 2026-09-23 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 331.65 | 17.15K |
| 2026-09-22 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 74.77K |
| 2026-09-21 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 205.79K |
| 2026-09-18 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 336.85 | GBp 330.00 | 44.69K |
| 2026-09-17 | GBp 335.00 | +1.52% | GBp 330.00 | GBp 338.00 | GBp 330.75 | 69.26K |
| 2026-09-16 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 338.00 | GBp 320.00 | 65.62K |
| 2026-09-15 | GBp 330.00 | -5.04% | GBp 347.50 | GBp 340.15 | GBp 320.00 | 182.50K |
| 2026-09-14 | GBp 347.50 | -2.11% | GBp 347.50 | GBp 355.00 | GBp 340.00 | 103.36K |
| 2026-09-11 | GBp 355.00 | +2.16% | GBp 347.50 | GBp 355.00 | GBp 340.00 | 7.56K |
| 2026-09-10 | GBp 347.50 | +0.72% | GBp 345.00 | GBp 355.00 | GBp 340.00 | 47.03K |
| 2026-09-09 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 23.81K |
| 2026-09-08 | GBp 345.00 | +0.73% | GBp 342.50 | GBp 350.00 | GBp 335.00 | 60.43K |
| 2026-09-07 | GBp 342.50 | -2.14% | GBp 342.50 | GBp 347.00 | GBp 335.00 | 4.17K |
| 2026-09-04 | GBp 350.00 | +2.19% | GBp 342.50 | GBp 350.00 | GBp 335.00 | 9.72K |
| 2026-09-03 | GBp 342.50 | 0.00% | GBp 342.50 | GBp 346.10 | GBp 335.00 | 9.30K |
| 2026-09-02 | GBp 342.50 | 0.00% | GBp 342.50 | GBp 348.25 | GBp 336.00 | 46.70K |
| 2026-09-01 | GBp 342.50 | 0.00% | GBp 342.50 | GBp 350.00 | GBp 335.00 | 58.82K |
| 2026-08-28 | GBp 342.50 | 0.00% | GBp 342.50 | GBp 340.16 | GBp 338.23 | 11.91K |
| 2026-08-27 | GBp 342.50 | +1.48% | GBp 337.50 | GBp 344.90 | GBp 337.25 | 58.82K |
| 2026-08-26 | GBp 337.50 | +1.50% | GBp 332.50 | GBp 345.00 | GBp 335.00 | 54.04K |
| 2026-08-25 | GBp 332.50 | +0.76% | GBp 332.50 | GBp 340.00 | GBp 326.01 | 27.56K |
| 2026-08-24 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 335.00 | GBp 333.00 | 2.17K |
| 2026-08-21 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 334.00 | GBp 327.00 | 5.40K |
| 2026-08-20 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 334.00 | GBp 325.00 | 45.83K |
| 2026-08-19 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 335.00 | GBp 325.00 | 38.90K |
| 2026-08-18 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 334.00 | GBp 325.56 | 65.79K |
| 2026-08-17 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 335.00 | GBp 325.00 | 25.06K |
| 2026-08-14 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 333.00 | GBp 325.00 | 62.37K |
| 2026-08-13 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 332.50 | GBp 332.50 | 6.43K |
| 2026-08-12 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 335.00 | GBp 331.17 | 14.86K |
| 2026-08-11 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 335.00 | GBp 325.00 | 33.38K |
| 2026-08-10 | GBp 330.00 | +0.76% | GBp 327.50 | GBp 335.00 | GBp 325.00 | 64.15K |
| 2026-08-07 | GBp 327.50 | -1.50% | GBp 332.50 | GBp 337.00 | GBp 327.50 | 31.22K |
| 2026-08-06 | GBp 332.50 | +5.56% | GBp 322.50 | GBp 335.00 | GBp 315.00 | 88.65K |
| 2026-08-05 | GBp 315.00 | -2.33% | GBp 322.50 | GBp 330.00 | GBp 315.00 | 223.27K |
| 2026-08-04 | GBp 322.50 | 0.00% | GBp 322.50 | GBp 325.00 | GBp 315.00 | 114.06K |
| 2026-08-03 | GBp 322.50 | -0.77% | GBp 325.00 | GBp 335.00 | GBp 315.00 | 70.66K |
| 2026-07-31 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 335.00 | GBp 315.00 | 4.82K |
| 2026-07-30 | GBp 325.00 | +3.50% | GBp 325.00 | GBp 321.46 | GBp 315.00 | 24.81K |
| 2026-07-29 | GBp 314.00 | -3.38% | GBp 325.00 | GBp 316.00 | GBp 314.00 | 8.12K |
| 2026-07-28 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 322.00 | GBp 315.00 | 6.84K |
| 2026-07-27 | GBp 325.00 | +2.52% | GBp 317.50 | GBp 327.00 | GBp 315.00 | 13.08K |
| 2026-07-24 | GBp 317.00 | -1.71% | GBp 322.50 | GBp 331.00 | GBp 315.00 | 43.56K |
| 2026-07-23 | GBp 322.50 | -1.53% | GBp 327.50 | GBp 335.00 | GBp 315.00 | 44.82K |
| 2026-07-22 | GBp 327.50 | 0.00% | GBp 327.50 | GBp 335.00 | GBp 320.00 | 22.34K |
| 2026-07-21 | GBp 327.50 | 0.00% | GBp 327.50 | GBp 335.00 | GBp 320.00 | 17.65K |
| 2026-07-20 | GBp 327.50 | +0.77% | GBp 325.00 | GBp 335.00 | GBp 320.00 | 26.13K |
| 2026-07-17 | GBp 325.00 | -2.26% | GBp 330.00 | GBp 335.00 | GBp 318.50 | 50.23K |
| 2026-07-16 | GBp 332.50 | +5.56% | GBp 315.00 | GBp 340.00 | GBp 313.35 | 100.21K |
| 2026-07-15 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 316.90 | GBp 310.00 | 2.84M |
| 2026-07-14 | GBp 315.00 | +1.61% | GBp 310.00 | GBp 315.00 | GBp 305.00 | 25.23K |
| 2026-07-13 | GBp 310.00 | +3.33% | GBp 300.00 | GBp 314.50 | GBp 301.00 | 114.60K |
| 2026-07-10 | GBp 300.00 | +2.56% | GBp 292.50 | GBp 310.00 | GBp 285.00 | 192.67K |
| 2026-07-09 | GBp 292.50 | +2.63% | GBp 285.00 | GBp 300.00 | GBp 285.00 | 40.96K |
| 2026-07-08 | GBp 285.00 | +3.64% | GBp 275.00 | GBp 295.00 | GBp 270.00 | 305.23K |
| 2026-07-07 | GBp 275.00 | -3.51% | GBp 282.50 | GBp 285.00 | GBp 270.00 | 20.50K |
| 2026-07-06 | GBp 285.00 | -0.87% | GBp 287.50 | GBp 287.50 | GBp 280.00 | 25.91K |
| 2026-07-03 | GBp 287.50 | 0.00% | GBp 287.50 | GBp 290.00 | GBp 285.00 | 15.26K |
| 2026-07-02 | GBp 287.50 | +0.88% | GBp 285.00 | GBp 290.00 | GBp 280.00 | 36.84K |
| 2026-07-01 | GBp 285.00 | +3.64% | GBp 275.00 | GBp 290.00 | GBp 275.10 | 183.51K |
| 2026-06-30 | GBp 275.00 | +2.80% | GBp 267.50 | GBp 289.87 | GBp 265.00 | 115.66K |
| 2026-06-29 | GBp 267.50 | 0.00% | GBp 267.50 | GBp 270.00 | GBp 265.00 | 70.54K |
| 2026-06-26 | GBp 267.50 | +7.00% | GBp 250.00 | GBp 269.96 | GBp 248.00 | 86.83K |
| 2026-06-25 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 255.00 | GBp 245.00 | 58.27K |
| 2026-06-24 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 255.00 | GBp 246.67 | 84.16K |
| 2026-06-23 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 255.00 | GBp 245.00 | 26.03K |
| 2026-06-22 | GBp 250.00 | +2.04% | GBp 245.00 | GBp 250.00 | GBp 245.00 | 22.58K |
| 2026-06-19 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 240.00 | 40.08K |
| 2026-06-18 | GBp 245.00 | +4.26% | GBp 235.00 | GBp 249.00 | GBp 230.00 | 44.78K |
| 2026-06-17 | GBp 235.00 | +4.44% | GBp 225.00 | GBp 240.00 | GBp 221.50 | 67.04K |
| 2026-06-16 | GBp 225.00 | 0.00% | GBp 222.50 | GBp 230.00 | GBp 220.00 | 57.57K |
| 2026-06-15 | GBp 225.00 | +4.65% | GBp 217.50 | GBp 225.00 | GBp 215.00 | 40.93K |
| 2026-06-12 | GBp 215.00 | 0.00% | GBp 215.00 | GBp 220.00 | GBp 210.00 | 192.18K |
| 2026-06-11 | GBp 215.00 | +2.38% | GBp 210.00 | GBp 217.95 | GBp 210.00 | 74.16K |
| 2026-06-10 | GBp 210.00 | -1.18% | GBp 212.50 | GBp 215.00 | GBp 205.00 | 69.13K |
| 2026-06-09 | GBp 212.50 | +1.19% | GBp 210.00 | GBp 220.00 | GBp 200.00 | 982.84K |
| 2026-06-08 | GBp 210.00 | -20.00% | GBp 210.00 | GBp 236.98 | GBp 200.00 | 3.20M |
| 2026-06-05 | GBp 262.50 | -3.67% | GBp 267.50 | GBp 269.60 | GBp 261.00 | 16.79K |
| 2026-06-04 | GBp 272.50 | 0.00% | GBp 272.50 | GBp 280.00 | GBp 265.00 | 39.72K |
| 2026-06-03 | GBp 272.50 | 0.00% | GBp 272.50 | GBp 280.00 | GBp 265.00 | 38.04K |
| 2026-06-02 | GBp 272.50 | +4.81% | GBp 262.50 | GBp 279.00 | GBp 255.00 | 95.80K |
| 2026-06-01 | GBp 260.00 | +0.97% | GBp 257.50 | GBp 265.00 | GBp 252.32 | 44.01K |
| 2026-05-29 | GBp 257.50 | 0.00% | GBp 257.50 | GBp 265.00 | GBp 250.00 | 27.98K |
| 2026-05-28 | GBp 257.50 | 0.00% | GBp 257.50 | GBp 265.00 | GBp 250.00 | 123.33K |