Mpac Group plc (AIM:MPAC)
London
· Delayed Price · Currency is GBP · Price in GBX 223.50
+2.00 (0.90%)
Apr 28, 2026, 5:07 PM GMT
Mpac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.00 | 225.00 | 220.00 | 224.96 | - | 1.56% | 51,940 |
| 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 |
| Feb 24, 2026 | 355.00 | 360.00 | 350.00 | 352.50 | 352.50 | -0.70% | 27,313 |
| Feb 23, 2026 | 355.00 | 360.00 | 350.50 | 355.00 | 355.00 | - | 37,355 |
| Feb 20, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 44,835 |
| Feb 19, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 13,565 |
| Feb 18, 2026 | 357.50 | 360.00 | 350.00 | 355.00 | 355.00 | -0.70% | 45,855 |
| Feb 17, 2026 | 362.50 | 365.00 | 355.00 | 357.50 | 357.50 | -1.38% | 67,209 |
| Feb 16, 2026 | 362.50 | 364.04 | 360.60 | 362.50 | 362.50 | - | 5,251 |
| Feb 13, 2026 | 365.00 | 367.34 | 360.60 | 362.50 | 362.50 | -0.68% | 7,566 |
| Feb 12, 2026 | 370.00 | 373.75 | 360.00 | 365.00 | 365.00 | -1.35% | 17,888 |
| Feb 11, 2026 | 370.00 | 380.00 | 365.00 | 370.00 | 370.00 | - | 6,761 |
| Feb 10, 2026 | 365.00 | 376.00 | 360.00 | 370.00 | 370.00 | 1.37% | 25,486 |
| Feb 9, 2026 | 355.00 | 370.00 | 350.00 | 365.00 | 365.00 | 2.82% | 50,247 |
| Feb 6, 2026 | 355.00 | 360.00 | 352.16 | 355.00 | 355.00 | - | 37,285 |
| Feb 5, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | - | 39,220 |
| Feb 4, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 0.85% | 64,299 |
| Feb 3, 2026 | 355.00 | 356.45 | 350.00 | 352.00 | 352.00 | -0.85% | 93,369 |
| Feb 2, 2026 | 367.50 | 370.00 | 351.00 | 355.00 | 355.00 | -4.05% | 44,894 |
| Jan 30, 2026 | 375.00 | 380.00 | 365.00 | 370.00 | 370.00 | -1.33% | 49,877 |
| Jan 29, 2026 | 372.50 | 380.00 | 370.00 | 375.00 | 375.00 | 0.67% | 19,459 |
| Jan 28, 2026 | 380.00 | 385.00 | 370.00 | 372.50 | 372.50 | -1.97% | 46,492 |
| Jan 27, 2026 | 380.00 | 385.00 | 376.72 | 380.00 | 380.00 | - | 41,357 |
| Jan 26, 2026 | 377.50 | 385.00 | 375.00 | 380.00 | 380.00 | 1.33% | 34,313 |
| Jan 23, 2026 | 372.50 | 380.00 | 365.00 | 375.00 | 375.00 | 0.67% | 78,992 |
| Jan 22, 2026 | 350.00 | 380.00 | 350.00 | 372.50 | 372.50 | 6.43% | 80,230 |
| Jan 21, 2026 | 347.50 | 359.00 | 340.00 | 350.00 | 350.00 | 0.72% | 39,595 |
| Jan 20, 2026 | 337.50 | 354.00 | 335.00 | 347.50 | 347.50 | 2.96% | 56,649 |
| Jan 19, 2026 | 337.50 | 345.00 | 325.00 | 337.50 | 337.50 | - | 119,062 |
| Jan 16, 2026 | 337.50 | 345.00 | 334.00 | 337.50 | 337.50 | - | 6,702 |
| Jan 15, 2026 | 322.50 | 343.75 | 319.65 | 337.50 | 337.50 | 4.65% | 693,658 |
| Jan 14, 2026 | 320.00 | 325.00 | 319.67 | 322.50 | 322.50 | 0.78% | 24,584 |
| Jan 13, 2026 | 320.00 | 322.50 | 315.00 | 320.00 | 320.00 | - | 54,960 |
| Jan 12, 2026 | 320.00 | 325.00 | 315.50 | 320.00 | 320.00 | - | 27,605 |
| Jan 9, 2026 | 320.00 | 325.00 | 316.00 | 320.00 | 320.00 | - | 59,807 |
| Jan 8, 2026 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | - | 37,275 |
| Jan 7, 2026 | 322.50 | 325.00 | 316.00 | 320.00 | 320.00 | -0.78% | 65,206 |
| Jan 6, 2026 | 310.00 | 325.00 | 305.00 | 322.50 | 322.50 | 4.03% | 47,765 |
| Jan 5, 2026 | 310.00 | 315.00 | 305.00 | 310.00 | 310.00 | - | 62,272 |
| Jan 2, 2026 | 305.00 | 315.00 | 301.88 | 310.00 | 310.00 | 1.64% | 15,988 |
| Dec 31, 2025 | 305.00 | 309.00 | 301.00 | 305.00 | 305.00 | - | 10,798 |
| Dec 30, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 54,786 |
| Dec 29, 2025 | 307.50 | 310.00 | 300.00 | 305.00 | 305.00 | -0.81% | 21,092 |
| Dec 24, 2025 | 311.50 | 318.00 | 305.00 | 307.50 | 307.50 | -1.28% | 14,725 |
| Dec 23, 2025 | 311.50 | 312.60 | 307.60 | 311.50 | 311.50 | - | 9,597 |
| Dec 22, 2025 | 311.50 | 318.00 | 305.00 | 311.50 | 311.50 | - | 26,028 |
| Dec 19, 2025 | 314.00 | 318.00 | 311.60 | 311.50 | 311.50 | -0.80% | 3,548 |
| Dec 18, 2025 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | - | 16,859 |
| Dec 17, 2025 | 314.00 | 318.00 | 305.00 | 314.00 | 314.00 | - | 34,989 |
| Dec 16, 2025 | 325.00 | 330.00 | 310.00 | 314.00 | 314.00 | -3.38% | 24,334 |
| Dec 15, 2025 | 331.00 | 337.00 | 320.00 | 325.00 | 325.00 | -1.81% | 32,275 |
| Dec 12, 2025 | 331.00 | 331.20 | 325.00 | 331.00 | 331.00 | - | 76,903 |
| Dec 11, 2025 | 330.00 | 332.50 | 325.00 | 331.00 | 331.00 | 0.30% | 12,268 |
| Dec 10, 2025 | 331.00 | 337.00 | 326.56 | 330.00 | 330.00 | -0.30% | 20,902 |
| Dec 9, 2025 | 333.50 | 336.00 | 325.00 | 331.00 | 331.00 | -0.75% | 28,980 |
| Dec 8, 2025 | 333.50 | 340.00 | 327.00 | 333.50 | 333.50 | - | 50,279 |
| Dec 5, 2025 | 332.50 | 340.00 | 327.00 | 333.50 | 333.50 | 0.30% | 47,468 |
| 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 |