Mpac Group plc (AIM:MPAC)
London
· Delayed Price · Currency is GBP · Price in GBX 305.00
-5.00 (-1.61%)
Mar 6, 2026, 4:35 PM GMT
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.10 | 3.15 | 3.02 | 3.05 | 3.05 | -1.61% | 17,477 |
| Mar 5, 2026 | 3.08 | 3.15 | 3.05 | 3.10 | 3.10 | 0.81% | 82,360 |
| Mar 4, 2026 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -2.38% | 65,405 |
| Mar 3, 2026 | 3.28 | 3.30 | 3.10 | 3.15 | 3.15 | -3.82% | 53,257 |
| Mar 2, 2026 | 3.40 | 3.36 | 3.25 | 3.28 | 3.28 | -3.68% | 38,923 |
| Feb 27, 2026 | 3.50 | 3.55 | 3.35 | 3.40 | 3.40 | -2.86% | 42,618 |
| Feb 26, 2026 | 3.53 | 3.55 | 3.45 | 3.50 | 3.50 | -0.71% | 11,476 |
| Feb 25, 2026 | 3.53 | 3.55 | 3.50 | 3.53 | 3.53 | - | 15,436 |
| Feb 24, 2026 | 3.55 | 3.60 | 3.50 | 3.53 | 3.53 | -0.70% | 27,313 |
| Feb 23, 2026 | 3.55 | 3.60 | 3.51 | 3.55 | 3.55 | - | 37,355 |
| Feb 20, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 44,835 |
| Feb 19, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 13,565 |
| Feb 18, 2026 | 3.58 | 3.60 | 3.50 | 3.55 | 3.55 | -0.70% | 45,855 |
| Feb 17, 2026 | 3.63 | 3.65 | 3.55 | 3.58 | 3.58 | -1.38% | 67,209 |
| Feb 16, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | - | 5,251 |
| Feb 13, 2026 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | -0.68% | 7,566 |
| Feb 12, 2026 | 3.70 | 3.74 | 3.60 | 3.65 | 3.65 | -1.35% | 17,888 |
| Feb 11, 2026 | 3.70 | 3.80 | 3.65 | 3.70 | 3.70 | - | 6,761 |
| Feb 10, 2026 | 3.65 | 3.76 | 3.60 | 3.70 | 3.70 | 1.37% | 25,486 |
| Feb 9, 2026 | 3.55 | 3.70 | 3.50 | 3.65 | 3.65 | 2.82% | 50,247 |
| Feb 6, 2026 | 3.55 | 3.60 | 3.52 | 3.55 | 3.55 | - | 37,285 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 39,220 |
| Feb 4, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | 0.85% | 64,299 |
| Feb 3, 2026 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -0.85% | 93,369 |
| Feb 2, 2026 | 3.68 | 3.70 | 3.51 | 3.55 | 3.55 | -4.05% | 44,894 |
| Jan 30, 2026 | 3.75 | 3.80 | 3.65 | 3.70 | 3.70 | -1.33% | 49,877 |
| Jan 29, 2026 | 3.73 | 3.80 | 3.70 | 3.75 | 3.75 | 0.67% | 19,459 |
| Jan 28, 2026 | 3.80 | 3.85 | 3.70 | 3.73 | 3.73 | -1.97% | 46,492 |
| Jan 27, 2026 | 3.80 | 3.85 | 3.77 | 3.80 | 3.80 | - | 41,357 |
| Jan 26, 2026 | 3.78 | 3.85 | 3.75 | 3.80 | 3.80 | 1.33% | 34,313 |
| Jan 23, 2026 | 3.73 | 3.80 | 3.65 | 3.75 | 3.75 | 0.67% | 78,992 |
| Jan 22, 2026 | 3.50 | 3.80 | 3.50 | 3.73 | 3.73 | 6.43% | 80,230 |
| Jan 21, 2026 | 3.48 | 3.59 | 3.40 | 3.50 | 3.50 | 0.72% | 39,595 |
| Jan 20, 2026 | 3.38 | 3.54 | 3.35 | 3.48 | 3.48 | 2.96% | 56,649 |
| Jan 19, 2026 | 3.38 | 3.45 | 3.25 | 3.38 | 3.38 | - | 119,062 |
| Jan 16, 2026 | 3.38 | 3.45 | 3.34 | 3.38 | 3.38 | - | 6,702 |
| Jan 15, 2026 | 3.23 | 3.44 | 3.20 | 3.38 | 3.38 | 4.65% | 693,658 |
| Jan 14, 2026 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | 0.78% | 24,584 |
| Jan 13, 2026 | 3.20 | 3.23 | 3.15 | 3.20 | 3.20 | - | 54,960 |
| Jan 12, 2026 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | - | 27,605 |
| Jan 9, 2026 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | - | 59,807 |
| Jan 8, 2026 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | - | 37,275 |
| Jan 7, 2026 | 3.23 | 3.25 | 3.16 | 3.20 | 3.20 | -0.78% | 65,206 |
| Jan 6, 2026 | 3.10 | 3.25 | 3.05 | 3.23 | 3.23 | 4.03% | 47,765 |
| Jan 5, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | - | 62,272 |
| Jan 2, 2026 | 3.05 | 3.15 | 3.02 | 3.10 | 3.10 | 1.64% | 15,988 |
| Dec 31, 2025 | 3.05 | 3.09 | 3.01 | 3.05 | 3.05 | - | 10,798 |
| Dec 30, 2025 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | - | 54,786 |
| Dec 29, 2025 | 3.08 | 3.10 | 3.00 | 3.05 | 3.05 | -0.81% | 21,092 |
| Dec 24, 2025 | 3.12 | 3.18 | 3.05 | 3.08 | 3.08 | -1.28% | 14,725 |
| Dec 23, 2025 | 3.12 | 3.13 | 3.08 | 3.12 | 3.12 | - | 9,597 |
| Dec 22, 2025 | 3.12 | 3.18 | 3.05 | 3.12 | 3.12 | - | 26,028 |
| Dec 19, 2025 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.80% | 3,548 |
| Dec 18, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | - | 16,859 |
| Dec 17, 2025 | 3.14 | 3.18 | 3.05 | 3.14 | 3.14 | - | 34,989 |
| Dec 16, 2025 | 3.25 | 3.30 | 3.10 | 3.14 | 3.14 | -3.38% | 24,334 |
| Dec 15, 2025 | 3.31 | 3.37 | 3.20 | 3.25 | 3.25 | -1.81% | 32,275 |
| Dec 12, 2025 | 3.31 | 3.31 | 3.25 | 3.31 | 3.31 | - | 76,903 |
| Dec 11, 2025 | 3.30 | 3.33 | 3.25 | 3.31 | 3.31 | 0.30% | 12,268 |
| Dec 10, 2025 | 3.31 | 3.37 | 3.27 | 3.30 | 3.30 | -0.30% | 20,902 |
| Dec 9, 2025 | 3.34 | 3.36 | 3.25 | 3.31 | 3.31 | -0.75% | 28,980 |
| Dec 8, 2025 | 3.34 | 3.40 | 3.27 | 3.34 | 3.34 | - | 50,279 |
| Dec 5, 2025 | 3.33 | 3.40 | 3.27 | 3.34 | 3.34 | 0.30% | 47,468 |
| Dec 4, 2025 | 3.30 | 3.39 | 3.25 | 3.33 | 3.33 | 0.76% | 113,435 |
| Dec 3, 2025 | 3.30 | 3.35 | 3.29 | 3.30 | 3.30 | - | 15,211 |
| Dec 2, 2025 | 3.30 | 3.35 | 3.25 | 3.30 | 3.30 | - | 22,737 |
| Dec 1, 2025 | 3.30 | 3.33 | 3.27 | 3.30 | 3.30 | - | 31,895 |
| Nov 28, 2025 | 3.30 | 3.35 | 3.25 | 3.30 | 3.30 | - | 43,344 |
| Nov 27, 2025 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | - | 30,325 |
| Nov 26, 2025 | 3.30 | 3.35 | 3.25 | 3.30 | 3.30 | - | 14,113 |
| Nov 25, 2025 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | - | 22,959 |
| Nov 24, 2025 | 3.30 | 3.37 | 3.25 | 3.30 | 3.30 | - | 30,631 |
| Nov 21, 2025 | 3.43 | 3.40 | 3.25 | 3.30 | 3.30 | -4.35% | 23,791 |
| Nov 20, 2025 | 3.50 | 3.55 | 3.40 | 3.45 | 3.45 | -1.43% | 17,631 |
| Nov 19, 2025 | 3.48 | 3.55 | 3.45 | 3.50 | 3.50 | 0.72% | 180,677 |
| Nov 18, 2025 | 3.45 | 3.53 | 3.40 | 3.48 | 3.48 | -0.71% | 143,750 |
| Nov 17, 2025 | 3.43 | 3.50 | 3.35 | 3.50 | 3.50 | 2.19% | 164,111 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.37 | 3.43 | 3.43 | -2.14% | 17,797 |
| Nov 13, 2025 | 3.53 | 3.55 | 3.47 | 3.50 | 3.50 | -0.71% | 18,166 |
| Nov 12, 2025 | 3.63 | 3.70 | 3.53 | 3.53 | 3.53 | -2.76% | 25,724 |
| Nov 11, 2025 | 3.63 | 3.70 | 3.55 | 3.63 | 3.63 | - | 12,189 |
| Nov 10, 2025 | 3.55 | 3.68 | 3.50 | 3.63 | 3.63 | 2.11% | 27,318 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.52 | 3.55 | 3.55 | -5.33% | 67,799 |
| Nov 6, 2025 | 3.78 | 3.80 | 3.73 | 3.75 | 3.75 | -0.66% | 39,606 |
| Nov 5, 2025 | 3.70 | 3.79 | 3.70 | 3.78 | 3.78 | 2.03% | 133,664 |
| Nov 4, 2025 | 3.73 | 3.73 | 3.60 | 3.70 | 3.70 | -1.33% | 204,928 |
| Nov 3, 2025 | 3.88 | 3.90 | 3.71 | 3.75 | 3.75 | -3.23% | 90,742 |
| Oct 31, 2025 | 3.88 | 3.90 | 3.77 | 3.88 | 3.88 | -0.64% | 29,904 |
| Oct 30, 2025 | 3.78 | 3.90 | 3.75 | 3.90 | 3.90 | 3.31% | 40,391 |
| Oct 29, 2025 | 3.98 | 4.05 | 3.75 | 3.78 | 3.78 | -4.67% | 112,122 |
| Oct 28, 2025 | 3.63 | 3.99 | 3.57 | 3.96 | 3.96 | 10.00% | 260,648 |
| Oct 27, 2025 | 3.13 | 3.64 | 3.15 | 3.60 | 3.60 | 15.20% | 258,778 |
| Oct 24, 2025 | 2.85 | 3.15 | 2.80 | 3.13 | 3.13 | 9.65% | 85,582 |
| Oct 23, 2025 | 2.80 | 2.90 | 2.75 | 2.85 | 2.85 | 1.79% | 50,829 |
| Oct 22, 2025 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | 1.82% | 31,533 |
| Oct 21, 2025 | 2.75 | 2.84 | 2.70 | 2.75 | 2.75 | - | 24,513 |
| Oct 20, 2025 | 2.73 | 2.80 | 2.65 | 2.75 | 2.75 | 0.92% | 59,096 |
| Oct 17, 2025 | 2.70 | 2.80 | 2.60 | 2.73 | 2.73 | -0.91% | 34,821 |
| Oct 16, 2025 | 2.80 | 2.80 | 2.70 | 2.75 | 2.75 | -1.79% | 26,128 |
| Oct 15, 2025 | 2.80 | 2.79 | 2.75 | 2.80 | 2.80 | - | 8,266 |