Mpac Group plc (AIM:MPAC)
London
· Delayed Price · Currency is GBP · Price in GBX 333.50
+1.00 (0.30%)
At close: Dec 5, 2025
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 340.00 | 340.00 | 328.50 | 328.50 | - | -1.20% | 1,833 |
| Dec 4, 2025 | 330.00 | 338.75 | 325.00 | 332.50 | 332.50 | 0.76% | 113,435 |
| Dec 3, 2025 | 330.00 | 335.00 | 329.07 | 330.00 | 330.00 | - | 15,211 |
| Dec 2, 2025 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | - | 22,737 |
| Dec 1, 2025 | 330.00 | 333.00 | 327.36 | 330.00 | 330.00 | - | 31,895 |
| Nov 28, 2025 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | - | 43,344 |
| Nov 27, 2025 | 330.00 | 333.00 | 325.50 | 330.00 | 330.00 | - | 30,325 |
| Nov 26, 2025 | 330.00 | 335.00 | 325.00 | 330.00 | 330.00 | - | 14,113 |
| Nov 25, 2025 | 330.00 | 333.39 | 326.30 | 330.00 | 330.00 | - | 22,959 |
| Nov 24, 2025 | 330.00 | 336.95 | 325.00 | 330.00 | 330.00 | - | 30,631 |
| Nov 21, 2025 | 342.50 | 340.00 | 325.00 | 330.00 | 330.00 | -4.35% | 23,791 |
| Nov 20, 2025 | 350.00 | 355.00 | 340.00 | 345.00 | 345.00 | -1.43% | 17,631 |
| Nov 19, 2025 | 347.50 | 355.00 | 345.00 | 350.00 | 350.00 | 0.72% | 180,677 |
| Nov 18, 2025 | 345.00 | 353.00 | 340.00 | 347.50 | 347.50 | -0.71% | 143,750 |
| Nov 17, 2025 | 342.50 | 350.00 | 335.00 | 350.00 | 350.00 | 2.19% | 164,111 |
| Nov 14, 2025 | 350.00 | 350.00 | 336.50 | 342.50 | 342.50 | -2.14% | 17,797 |
| Nov 13, 2025 | 352.50 | 355.00 | 346.60 | 350.00 | 350.00 | -0.71% | 18,166 |
| Nov 12, 2025 | 362.50 | 370.00 | 353.00 | 352.50 | 352.50 | -2.76% | 25,724 |
| Nov 11, 2025 | 362.50 | 370.00 | 355.00 | 362.50 | 362.50 | - | 12,189 |
| Nov 10, 2025 | 355.00 | 367.50 | 350.00 | 362.50 | 362.50 | 2.11% | 27,318 |
| Nov 7, 2025 | 375.00 | 375.00 | 351.60 | 355.00 | 355.00 | -5.33% | 67,799 |
| Nov 6, 2025 | 377.50 | 380.00 | 372.50 | 375.00 | 375.00 | -0.66% | 39,606 |
| Nov 5, 2025 | 370.00 | 379.00 | 370.00 | 377.50 | 377.50 | 2.03% | 133,664 |
| Nov 4, 2025 | 372.50 | 373.00 | 360.00 | 370.00 | 370.00 | -1.33% | 204,928 |
| Nov 3, 2025 | 387.50 | 390.00 | 371.00 | 375.00 | 375.00 | -3.23% | 90,742 |
| Oct 31, 2025 | 387.50 | 390.00 | 377.00 | 387.50 | 387.50 | -0.64% | 29,904 |
| Oct 30, 2025 | 377.50 | 390.00 | 375.10 | 390.00 | 390.00 | 3.31% | 40,391 |
| Oct 29, 2025 | 397.50 | 405.00 | 375.00 | 377.50 | 377.50 | -4.67% | 112,122 |
| Oct 28, 2025 | 362.50 | 399.00 | 357.00 | 396.00 | 396.00 | 10.00% | 260,648 |
| Oct 27, 2025 | 312.50 | 363.91 | 315.00 | 360.00 | 360.00 | 15.20% | 258,778 |
| Oct 24, 2025 | 285.00 | 314.85 | 280.00 | 312.50 | 312.50 | 9.65% | 85,582 |
| Oct 23, 2025 | 280.00 | 290.00 | 275.00 | 285.00 | 285.00 | 1.79% | 50,829 |
| Oct 22, 2025 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 1.82% | 31,533 |
| Oct 21, 2025 | 275.00 | 283.50 | 270.00 | 275.00 | 275.00 | - | 24,513 |
| Oct 20, 2025 | 272.50 | 280.00 | 265.00 | 275.00 | 275.00 | 0.92% | 59,096 |
| Oct 17, 2025 | 270.00 | 280.00 | 260.00 | 272.50 | 272.50 | -0.91% | 34,821 |
| Oct 16, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | -1.79% | 26,128 |
| Oct 15, 2025 | 280.00 | 279.25 | 275.00 | 280.00 | 280.00 | - | 8,266 |
| Oct 14, 2025 | 282.50 | 285.00 | 274.00 | 280.00 | 280.00 | -0.88% | 29,582 |
| Oct 13, 2025 | 287.50 | 295.00 | 280.00 | 282.50 | 282.50 | -1.22% | 26,383 |
| Oct 10, 2025 | 287.50 | 295.00 | 280.00 | 286.00 | 286.00 | -0.52% | 274,969 |
| Oct 9, 2025 | 287.50 | 295.00 | 280.00 | 287.50 | 287.50 | 0.88% | 4,107 |
| Oct 8, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 39,275 |
| Oct 7, 2025 | 295.00 | 294.00 | 281.33 | 285.00 | 285.00 | -3.39% | 27,805 |
| Oct 6, 2025 | 295.00 | 300.00 | 290.50 | 295.00 | 295.00 | - | 103,147 |
| Oct 3, 2025 | 310.00 | 320.00 | 290.00 | 295.00 | 295.00 | -4.84% | 66,775 |
| Oct 2, 2025 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | -3.13% | 19,932 |
| Oct 1, 2025 | 310.00 | 320.00 | 300.00 | 320.00 | 320.00 | 3.23% | 12,215 |
| Sep 30, 2025 | 313.50 | 320.00 | 300.00 | 310.00 | 310.00 | -1.59% | 62,304 |
| Sep 29, 2025 | 322.50 | 325.00 | 310.60 | 315.00 | 315.00 | -2.33% | 89,226 |
| Sep 26, 2025 | 322.50 | 322.49 | 315.00 | 322.50 | 322.50 | - | 83,053 |
| Sep 25, 2025 | 322.50 | 325.00 | 310.00 | 322.50 | 322.50 | - | 376,408 |
| Sep 24, 2025 | 320.00 | 323.00 | 315.00 | 322.50 | 322.50 | 0.78% | 70,270 |
| Sep 23, 2025 | 300.00 | 325.00 | 290.00 | 320.00 | 320.00 | 9.40% | 213,886 |
| Sep 22, 2025 | 287.50 | 295.00 | 279.00 | 292.50 | 292.50 | 1.74% | 86,031 |
| Sep 19, 2025 | 290.00 | 290.00 | 285.00 | 287.50 | 287.50 | -0.86% | 61,135 |
| Sep 18, 2025 | 290.00 | 292.80 | 285.00 | 290.00 | 290.00 | - | 61,787 |
| Sep 17, 2025 | 290.00 | 294.50 | 290.00 | 290.00 | 290.00 | - | 18,613 |
| Sep 16, 2025 | 285.00 | 294.80 | 285.00 | 290.00 | 290.00 | 1.75% | 53,237 |
| Sep 15, 2025 | 285.00 | 290.00 | 283.33 | 285.00 | 285.00 | - | 28,156 |
| Sep 12, 2025 | 270.00 | 290.00 | 264.66 | 285.00 | 285.00 | 5.56% | 84,067 |
| Sep 11, 2025 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | - | 56,150 |
| Sep 10, 2025 | 272.50 | 280.00 | 260.00 | 270.00 | 270.00 | -3.57% | 52,749 |
| Sep 9, 2025 | 275.00 | 280.00 | 265.00 | 280.00 | 280.00 | 1.82% | 32,366 |
| Sep 8, 2025 | 272.50 | 275.00 | 260.00 | 275.00 | 275.00 | 0.92% | 95,538 |
| Sep 5, 2025 | 290.00 | 290.00 | 272.50 | 272.50 | 272.50 | -6.03% | 43,708 |
| Sep 4, 2025 | 290.00 | 295.00 | 285.00 | 290.00 | 290.00 | - | 22,364 |
| Sep 3, 2025 | 290.00 | 295.00 | 285.00 | 290.00 | 290.00 | - | 64,537 |
| Sep 2, 2025 | 290.00 | 290.00 | 286.35 | 290.00 | 290.00 | -1.69% | 49,308 |
| Sep 1, 2025 | 292.50 | 295.00 | 285.00 | 295.00 | 295.00 | 1.37% | 41,321 |
| Aug 29, 2025 | 287.50 | 300.00 | 280.00 | 291.00 | 291.00 | 1.22% | 92,042 |
| Aug 28, 2025 | 297.50 | 300.00 | 280.00 | 287.50 | 287.50 | -6.05% | 75,630 |
| Aug 27, 2025 | 312.50 | 320.00 | 292.00 | 306.00 | 306.00 | -2.08% | 59,190 |
| Aug 26, 2025 | 320.00 | 325.00 | 310.00 | 312.50 | 312.50 | -2.34% | 33,335 |
| Aug 22, 2025 | 325.00 | 325.00 | 315.00 | 320.00 | 320.00 | -1.54% | 48,546 |
| Aug 21, 2025 | 330.00 | 330.00 | 320.00 | 325.00 | 325.00 | -1.52% | 9,001 |
| Aug 20, 2025 | 340.00 | 340.00 | 325.00 | 330.00 | 330.00 | -2.94% | 42,957 |
| Aug 19, 2025 | 337.50 | 340.00 | 328.00 | 340.00 | 340.00 | 0.74% | 32,820 |
| Aug 18, 2025 | 337.50 | 340.00 | 335.00 | 337.50 | 337.50 | - | 49,072 |
| Aug 15, 2025 | 337.50 | 340.00 | 336.85 | 337.50 | 337.50 | - | 47,665 |
| Aug 14, 2025 | 337.50 | 340.00 | 336.50 | 337.50 | 337.50 | - | 6,532 |
| Aug 13, 2025 | 337.50 | 342.50 | 335.00 | 337.50 | 337.50 | - | 281,938 |
| Aug 12, 2025 | 337.50 | 339.75 | 335.00 | 337.50 | 337.50 | 0.75% | 30,690 |
| Aug 11, 2025 | 337.50 | 340.00 | 328.00 | 335.00 | 335.00 | -0.74% | 29,173 |
| Aug 8, 2025 | 340.00 | 339.50 | 335.00 | 337.50 | 337.50 | -0.74% | 34,417 |
| Aug 7, 2025 | 342.50 | 345.00 | 335.00 | 340.00 | 340.00 | -0.73% | 22,044 |
| Aug 6, 2025 | 337.50 | 345.00 | 335.00 | 342.50 | 342.50 | 1.48% | 104,924 |
| Aug 5, 2025 | 337.50 | 340.00 | 335.00 | 337.50 | 337.50 | - | 8,473 |
| Aug 4, 2025 | 340.00 | 343.75 | 335.00 | 337.50 | 337.50 | -0.74% | 128,777 |
| Aug 1, 2025 | 342.50 | 345.00 | 335.00 | 340.00 | 340.00 | -0.73% | 55,562 |
| Jul 31, 2025 | 335.00 | 345.00 | 330.00 | 342.50 | 342.50 | 2.24% | 540,815 |
| Jul 30, 2025 | 330.00 | 340.00 | 325.00 | 335.00 | 335.00 | 1.52% | 69,414 |
| Jul 29, 2025 | 325.00 | 333.90 | 320.00 | 330.00 | 330.00 | 1.54% | 76,791 |
| Jul 28, 2025 | 317.50 | 330.00 | 315.00 | 325.00 | 325.00 | 2.36% | 175,203 |
| Jul 25, 2025 | 305.00 | 325.00 | 300.00 | 317.50 | 317.50 | 4.10% | 1,704,200 |
| Jul 24, 2025 | 305.00 | 310.00 | 294.00 | 305.00 | 305.00 | - | 38,861 |
| Jul 23, 2025 | 300.00 | 309.00 | 300.00 | 305.00 | 305.00 | 1.67% | 20,159 |
| Jul 22, 2025 | 300.00 | 305.00 | 299.00 | 300.00 | 300.00 | - | 40,770 |
| Jul 21, 2025 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | - | 65,472 |
| Jul 18, 2025 | 302.50 | 310.00 | 295.00 | 300.00 | 300.00 | - | 82,431 |