MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MPAC Group

Date Open High Low Close* Volume
15/04/2025 350.00p 380.00p 345.00p 373.00p 154604
14/04/2025 345.00p 355.00p 340.00p 351.00p 111375
11/04/2025 352.50p 352.50p 330.00p 338.50p 219684
10/04/2025 360.00p 379.40p 351.00p 352.50p 129837
09/04/2025 365.00p 365.00p 337.60p 348.50p 92907
08/04/2025 362.50p 375.00p 355.00p 367.50p 120180
07/04/2025 380.00p 390.00p 340.00p 360.00p 166135
04/04/2025 410.00p 414.00p 371.00p 385.00p 134224
03/04/2025 420.00p 425.00p 405.00p 410.00p 68168
02/04/2025 420.00p 425.00p 417.66p 420.00p 23206
01/04/2025 422.50p 425.00p 415.00p 420.00p 22496
31/03/2025 422.50p 425.00p 420.00p 422.50p 36859
28/03/2025 422.50p 425.00p 418.00p 421.00p 78578
27/03/2025 422.50p 425.00p 421.20p 422.50p 20917
26/03/2025 423.50p 427.00p 420.00p 422.50p 57423
25/03/2025 425.00p 430.00p 420.00p 423.50p 116687
24/03/2025 422.50p 435.00p 420.00p 425.00p 78714
21/03/2025 422.50p 425.00p 420.00p 422.50p 33497
20/03/2025 422.50p 425.00p 421.67p 422.50p 26656
19/03/2025 427.50p 430.00p 415.50p 422.50p 105629
18/03/2025 417.50p 430.00p 417.50p 427.50p 236457
17/03/2025 426.00p 430.00p 415.00p 417.50p 92675
14/03/2025 426.00p 430.00p 422.00p 426.00p 32033
13/03/2025 427.50p 433.00p 425.00p 426.00p 56250
12/03/2025 417.50p 430.00p 416.36p 427.50p 78365
11/03/2025 422.50p 425.00p 416.00p 417.50p 62757
10/03/2025 447.50p 450.00p 422.00p 422.50p 183879
07/03/2025 450.00p 455.00p 442.12p 447.50p 100020
06/03/2025 467.50p 470.00p 440.75p 450.00p 157936
05/03/2025 465.00p 474.00p 461.10p 467.50p 50678
04/03/2025 490.00p 491.00p 460.00p 468.00p 60844
03/03/2025 492.50p 500.00p 482.55p 490.00p 43170
28/02/2025 494.00p 495.00p 480.00p 491.50p 27141
27/02/2025 506.00p 510.00p 491.34p 494.00p 57212
26/02/2025 515.00p 520.00p 502.00p 506.00p 61835
25/02/2025 515.00p 525.00p 510.00p 518.00p 72986
24/02/2025 525.00p 527.12p 504.27p 505.00p 60027
21/02/2025 542.00p 542.00p 523.50p 525.00p 31191
20/02/2025 542.00p 543.65p 535.00p 542.00p 20305
19/02/2025 547.00p 554.00p 536.00p 543.00p 22811
18/02/2025 547.00p 550.08p 544.90p 547.00p 16530
17/02/2025 547.00p 549.77p 543.00p 547.00p 20412
14/02/2025 552.00p 554.00p 540.00p 547.00p 50970
13/02/2025 522.00p 554.00p 521.65p 554.00p 133661
12/02/2025 518.00p 522.00p 516.00p 522.00p 58302
11/02/2025 523.00p 526.00p 510.00p 518.00p 59640
10/02/2025 529.00p 536.00p 521.00p 523.00p 24560
07/02/2025 539.00p 544.00p 524.00p 529.00p 40672
06/02/2025 539.00p 544.00p 536.50p 538.00p 72125
05/02/2025 530.00p 544.00p 526.67p 540.00p 46925
04/02/2025 550.00p 550.00p 524.10p 530.00p 77061
03/02/2025 563.00p 570.00p 540.00p 550.00p 53967
31/01/2025 559.00p 570.00p 557.30p 565.00p 77403
30/01/2025 559.00p 567.35p 554.00p 559.00p 51403
29/01/2025 559.00p 564.00p 554.00p 559.00p 14805
28/01/2025 565.00p 570.00p 555.00p 559.00p 36183
27/01/2025 577.00p 584.00p 560.00p 565.00p 96146
24/01/2025 577.00p 580.95p 570.00p 570.00p 137625
23/01/2025 577.00p 584.00p 570.00p 577.00p 52783
22/01/2025 575.00p 587.00p 570.00p 578.00p 45133
21/01/2025 579.00p 588.00p 570.70p 586.00p 268431
20/01/2025 563.00p 590.00p 560.00p 579.00p 168101
17/01/2025 548.00p 569.00p 546.00p 563.00p 203457
16/01/2025 532.00p 554.80p 516.00p 548.00p 78642
15/01/2025 505.00p 530.00p 500.00p 518.00p 94373
14/01/2025 525.00p 525.00p 490.00p 508.00p 79073
13/01/2025 530.00p 540.00p 520.00p 524.00p 25555
10/01/2025 555.00p 555.00p 520.00p 530.00p 62281
09/01/2025 560.00p 570.00p 550.00p 555.00p 86960
08/01/2025 565.00p 570.00p 552.75p 560.00p 49116
07/01/2025 565.00p 570.00p 560.00p 565.00p 24295
06/01/2025 563.00p 570.00p 560.00p 565.00p 89585
03/01/2025 567.00p 570.00p 560.00p 563.00p 31346
02/01/2025 565.00p 580.00p 560.00p 567.00p 35613
31/12/2024 555.00p 573.50p 550.00p 565.00p 47284
30/12/2024 520.00p 560.00p 514.00p 555.00p 101684
27/12/2024 493.00p 530.00p 493.00p 520.00p 149236
24/12/2024 493.00p 500.00p 488.25p 493.00p 14829
23/12/2024 492.00p 500.00p 486.00p 492.00p 85498
20/12/2024 500.00p 500.00p 482.00p 492.00p 53636
19/12/2024 500.00p 510.00p 490.00p 492.00p 7636
18/12/2024 500.00p 510.00p 490.00p 500.00p 13762
17/12/2024 485.00p 508.00p 480.00p 500.00p 54709
16/12/2024 485.00p 490.00p 480.00p 485.00p 14177
13/12/2024 485.00p 485.00p 480.00p 485.00p 12365
12/12/2024 487.00p 490.00p 480.00p 485.00p 30812
11/12/2024 492.00p 500.00p 480.00p 487.00p 51445
10/12/2024 480.50p 495.00p 476.25p 492.00p 55526
09/12/2024 485.00p 490.00p 476.00p 480.50p 29567
06/12/2024 485.00p 490.00p 480.00p 485.00p 23583
05/12/2024 491.50p 493.00p 480.00p 485.00p 25857
04/12/2024 495.00p 500.00p 483.00p 491.50p 33248
03/12/2024 504.00p 510.00p 490.00p 495.00p 60765
02/12/2024 505.00p 510.00p 500.00p 505.00p 37045
29/11/2024 505.00p 516.20p 500.00p 505.00p 17657
28/11/2024 510.00p 520.00p 500.00p 505.00p 21402
27/11/2024 510.00p 520.00p 501.00p 510.00p 16486
26/11/2024 508.00p 520.00p 500.00p 510.00p 20598
25/11/2024 510.00p 520.00p 500.00p 506.00p 9107
22/11/2024 515.00p 520.00p 500.00p 510.00p 57311
21/11/2024 528.00p 536.00p 510.00p 510.00p 93711
20/11/2024 538.00p 540.00p 520.00p 528.00p 47580
19/11/2024 540.00p 546.00p 530.00p 538.00p 60956
18/11/2024 540.00p 560.00p 533.20p 540.00p 93158
15/11/2024 555.00p 560.00p 534.00p 540.00p 38709
14/11/2024 559.00p 590.00p 550.00p 555.00p 149822
13/11/2024 535.00p 566.00p 532.50p 566.00p 112514
12/11/2024 508.00p 540.00p 496.00p 535.00p 151569
11/11/2024 492.50p 510.00p 491.60p 510.00p 66138
08/11/2024 515.00p 516.00p 480.00p 498.00p 81104
07/11/2024 515.00p 520.00p 510.00p 515.00p 5981
06/11/2024 510.00p 530.00p 510.00p 515.00p 45662
05/11/2024 503.00p 520.00p 500.00p 510.00p 49692
04/11/2024 490.00p 511.04p 489.50p 503.00p 151347
01/11/2024 460.00p 500.00p 460.00p 490.00p 158977
31/10/2024 457.50p 465.00p 453.33p 460.00p 77482
30/10/2024 455.00p 463.00p 446.00p 457.50p 109101
29/10/2024 455.00p 460.00p 451.50p 455.00p 58010
28/10/2024 455.00p 470.00p 450.00p 455.00p 141924
25/10/2024 455.00p 460.00p 451.00p 455.00p 111565
24/10/2024 450.00p 458.00p 447.64p 455.00p 94653
23/10/2024 440.00p 455.00p 439.00p 450.00p 60388
22/10/2024 447.50p 447.50p 440.00p 442.50p 40481
21/10/2024 462.50p 465.00p 442.00p 442.00p 222976
18/10/2024 467.50p 470.00p 456.00p 462.50p 160746
17/10/2024 475.00p 480.00p 465.25p 467.50p 54419
16/10/2024 447.50p 480.00p 447.50p 475.00p 48102
15/10/2024 452.50p 460.00p 445.00p 447.50p 123494
14/10/2024 450.00p 457.75p 441.50p 452.50p 33845
11/10/2024 462.50p 470.00p 436.00p 450.00p 64617
10/10/2024 467.50p 475.00p 458.00p 462.50p 19231
09/10/2024 472.50p 474.50p 470.00p 470.00p 13665
08/10/2024 477.50p 479.95p 465.50p 472.50p 45242
07/10/2024 472.50p 490.00p 472.50p 480.00p 87464
04/10/2024 477.50p 485.00p 468.00p 472.50p 198756
03/10/2024 472.50p 500.00p 465.00p 477.50p 103598
02/10/2024 447.50p 485.00p 440.00p 477.00p 230586
01/10/2024 415.00p 455.00p 415.00p 445.00p 251859
30/09/2024 410.00p 420.00p 406.10p 415.00p 29095
27/09/2024 415.00p 420.00p 407.00p 410.00p 34793
26/09/2024 432.50p 435.00p 410.00p 415.00p 31332
25/09/2024 437.50p 440.00p 430.00p 432.50p 29591
24/09/2024 437.50p 440.00p 435.00p 437.50p 8715
23/09/2024 437.50p 438.25p 435.50p 437.50p 15994
20/09/2024 437.50p 440.00p 435.00p 437.50p 21760
19/09/2024 437.50p 440.00p 435.00p 437.50p 6714
18/09/2024 432.50p 446.90p 432.50p 437.50p 83708
17/09/2024 430.00p 435.00p 427.77p 430.00p 8645
16/09/2024 437.50p 439.40p 425.00p 430.00p 60765
13/09/2024 442.50p 450.00p 434.24p 449.00p 136217
12/09/2024 445.00p 450.00p 435.00p 442.50p 44127
11/09/2024 452.50p 452.50p 436.65p 445.00p 68067
10/09/2024 470.00p 482.75p 449.25p 450.00p 177762
09/09/2024 472.50p 475.00p 460.00p 465.00p 42710
06/09/2024 472.50p 475.00p 466.00p 470.00p 9931
05/09/2024 465.00p 475.00p 463.60p 470.00p 56252
04/09/2024 477.50p 485.00p 462.25p 465.00p 24305
03/09/2024 480.00p 485.00p 470.00p 477.50p 8730
02/09/2024 480.00p 483.40p 480.00p 480.00p 6372
30/08/2024 482.50p 483.50p 475.75p 480.00p 15573
29/08/2024 487.50p 491.10p 480.00p 482.50p 12559
28/08/2024 495.00p 500.00p 487.50p 487.50p 33929
27/08/2024 492.50p 500.00p 480.00p 495.00p 26119
23/08/2024 480.00p 495.00p 480.00p 492.50p 31382
22/08/2024 475.00p 485.00p 473.60p 480.00p 24911
21/08/2024 455.00p 480.00p 453.42p 475.00p 47891
20/08/2024 452.50p 460.00p 450.50p 455.00p 37441
19/08/2024 452.50p 455.00p 450.00p 452.50p 34882
16/08/2024 457.50p 460.00p 447.27p 452.50p 24000
15/08/2024 455.00p 460.00p 451.62p 457.50p 20959
14/08/2024 460.00p 464.00p 450.60p 455.00p 26842
13/08/2024 450.00p 460.10p 450.00p 460.00p 52195
12/08/2024 447.50p 455.00p 440.00p 450.00p 26622
09/08/2024 442.50p 454.00p 442.50p 447.50p 18654
08/08/2024 440.00p 445.00p 435.00p 442.50p 31775
07/08/2024 445.00p 445.70p 435.00p 440.00p 88213
06/08/2024 435.00p 450.00p 425.25p 440.00p 101306
05/08/2024 469.00p 478.00p 420.00p 427.50p 124887
02/08/2024 499.00p 500.00p 460.00p 460.00p 96193
01/08/2024 500.00p 502.00p 498.00p 500.00p 22694
31/07/2024 500.00p 502.00p 498.00p 500.00p 140337
30/07/2024 501.00p 502.00p 498.00p 500.00p 58617
29/07/2024 501.00p 501.00p 499.55p 501.00p 18140
26/07/2024 502.00p 504.00p 498.00p 506.00p 15174
25/07/2024 502.00p 502.20p 498.00p 502.00p 25624
24/07/2024 502.00p 502.20p 498.00p 502.00p 18016
23/07/2024 502.00p 506.00p 488.00p 502.00p 20934
22/07/2024 502.00p 506.00p 498.00p 502.00p 17383
19/07/2024 504.00p 510.00p 500.00p 500.00p 111033
18/07/2024 502.00p 504.78p 499.00p 502.00p 9289
17/07/2024 502.00p 506.00p 499.72p 502.00p 11278
16/07/2024 502.00p 503.00p 498.00p 502.00p 14628
15/07/2024 502.00p 503.68p 499.22p 502.00p 15383
12/07/2024 503.00p 506.00p 498.00p 502.00p 29387
11/07/2024 508.00p 510.00p 500.01p 503.00p 24608
10/07/2024 525.00p 525.87p 500.03p 508.00p 71456
09/07/2024 520.00p 523.90p 510.00p 520.00p 25036
08/07/2024 520.00p 530.00p 515.00p 520.00p 40399
05/07/2024 503.00p 528.00p 498.00p 516.00p 56208
04/07/2024 496.00p 507.20p 492.00p 503.00p 18830

*Close Price adjusted for both dividends and splits