Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mpac Group Plc (MPAC) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 305.00 317.50 305.00 317.50 1,704,196
24th Jul 2025 (Thu) 305.00 305.00 294.00 305.00 38,861
23rd Jul 2025 (Wed) 300.00 305.00 300.00 305.00 20,154
22nd Jul 2025 (Tue) 300.00 300.00 300.00 300.00 40,770
21st Jul 2025 (Mon) 300.00 300.00 300.00 300.00 65,468
18th Jul 2025 (Fri) 302.50 302.50 300.00 300.00 82,431
17th Jul 2025 (Thu) 292.50 302.50 292.50 300.00 90,921
16th Jul 2025 (Wed) 282.50 292.50 285.00 292.50 129,769
15th Jul 2025 (Tue) 277.50 280.00 280.00 280.00 117,621
14th Jul 2025 (Mon) 277.50 277.50 277.50 277.50 110,297
11th Jul 2025 (Fri) 270.00 277.50 267.50 277.50 245,310
10th Jul 2025 (Thu) 277.50 286.00 286.00 286.00 202,983
9th Jul 2025 (Wed) 280.00 280.00 277.50 277.50 186,335
8th Jul 2025 (Tue) 280.00 280.00 280.00 280.00 128,460
7th Jul 2025 (Mon) 280.00 283.00 280.00 280.00 118,916
4th Jul 2025 (Fri) 277.50 281.00 262.50 281.00 577,000
3rd Jul 2025 (Thu) 307.50 280.00 280.00 280.00 269,511
2nd Jul 2025 (Wed) 307.50 307.50 307.50 307.50 371,181
1st Jul 2025 (Tue) 305.00 325.00 308.00 308.00 870,076
30th Jun 2025 (Mon) 430.00 430.00 430.00 430.00 76,916
27th Jun 2025 (Fri) 430.00 430.00 430.00 430.00 9,498
26th Jun 2025 (Thu) 442.50 442.50 430.00 430.00 54,372
25th Jun 2025 (Wed) 422.50 442.50 430.00 442.50 83,113
24th Jun 2025 (Tue) 422.50 422.50 422.50 422.50 288,147
23rd Jun 2025 (Mon) 427.50 422.50 417.00 422.50 35,599
20th Jun 2025 (Fri) 430.00 430.00 427.50 427.50 44,989
19th Jun 2025 (Thu) 445.00 445.00 430.00 430.00 81,753
18th Jun 2025 (Wed) 457.50 457.50 445.00 445.00 80,393
17th Jun 2025 (Tue) 457.50 457.50 457.50 457.50 49,925
16th Jun 2025 (Mon) 457.50 457.50 457.50 457.50 23,658
13th Jun 2025 (Fri) 457.50 460.00 452.50 457.50 163,053
12th Jun 2025 (Thu) 457.50 457.50 457.50 457.50 29,182
11th Jun 2025 (Wed) 457.50 457.50 457.50 457.50 36,369
10th Jun 2025 (Tue) 457.50 457.50 457.50 457.50 25,078
9th Jun 2025 (Mon) 460.00 460.00 457.50 457.50 60,359
6th Jun 2025 (Fri) 490.00 490.00 460.00 460.00 158,993
5th Jun 2025 (Thu) 477.50 490.00 477.50 490.00 1,037,385
4th Jun 2025 (Wed) 452.50 477.00 475.00 477.00 55,634
3rd Jun 2025 (Tue) 442.50 455.00 442.50 452.50 30,482
2nd Jun 2025 (Mon) 442.50 442.50 442.50 442.50 63,520
30th May 2025 (Fri) 450.00 442.00 442.00 442.00 86,595
29th May 2025 (Thu) 435.00 450.00 435.00 450.00 56,784
28th May 2025 (Wed) 435.00 435.00 435.00 435.00 41,130
27th May 2025 (Tue) 432.50 440.00 435.00 435.00 109,290
26th May 2025 (Mon) 433.75 433.75 433.75 433.75 0
FTSE 100 Latest
Value9,120.31
Change-18.06