MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2025 292.50p 295.00p 285.00p 295.00p 41321
29/08/2025 287.50p 293.25p 280.00p 291.00p 92042
28/08/2025 297.50p 300.00p 280.00p 287.50p 75630
27/08/2025 312.50p 320.00p 296.50p 306.00p 40387
26/08/2025 320.00p 325.00p 308.00p 312.50p 33336
22/08/2025 325.00p 325.00p 315.00p 320.00p 48546
21/08/2025 330.00p 330.00p 320.00p 325.00p 9001
20/08/2025 340.00p 340.00p 325.00p 330.00p 42957
19/08/2025 337.50p 340.00p 328.00p 340.00p 32820
18/08/2025 337.50p 340.00p 335.00p 337.50p 49072
15/08/2025 337.50p 340.00p 336.85p 337.50p 47665
14/08/2025 337.50p 340.00p 336.50p 337.50p 6533
13/08/2025 337.50p 342.50p 335.00p 337.50p 271938
12/08/2025 337.50p 339.75p 335.00p 337.50p 30690
11/08/2025 337.50p 340.00p 328.00p 335.00p 29173
08/08/2025 340.00p 340.00p 335.00p 337.50p 24417
07/08/2025 342.50p 345.00p 335.00p 340.00p 22043
06/08/2025 337.50p 345.00p 335.00p 342.50p 104925
05/08/2025 337.50p 340.00p 335.00p 337.50p 8473
04/08/2025 340.00p 343.75p 335.00p 337.50p 128776
01/08/2025 342.50p 345.00p 335.00p 340.00p 55562
31/07/2025 335.00p 345.00p 330.00p 342.50p 48113
30/07/2025 330.00p 340.00p 325.00p 335.00p 54414
29/07/2025 325.00p 333.90p 320.00p 330.00p 76792
28/07/2025 317.50p 330.00p 315.00p 325.00p 175204
25/07/2025 305.00p 325.00p 300.00p 317.50p 1704200
24/07/2025 305.00p 310.00p 294.00p 305.00p 38861
23/07/2025 300.00p 309.00p 300.00p 305.00p 20159
22/07/2025 300.00p 305.00p 299.00p 300.00p 25770
21/07/2025 300.00p 305.00p 295.00p 300.00p 51972
18/07/2025 302.50p 310.00p 295.00p 300.00p 82431
17/07/2025 292.50p 310.00p 290.00p 300.00p 80923
16/07/2025 282.50p 300.00p 280.00p 292.50p 129770
15/07/2025 277.50p 287.00p 274.26p 280.00p 117622
14/07/2025 277.50p 285.00p 270.00p 277.50p 110299
11/07/2025 270.00p 285.00p 265.00p 277.50p 220311
10/07/2025 277.50p 286.00p 265.00p 286.00p 202986
09/07/2025 280.00p 285.00p 272.50p 277.50p 186340
08/07/2025 280.00p 285.00p 275.00p 280.00p 128461
07/07/2025 280.00p 285.00p 275.00p 280.00p 118921
04/07/2025 277.50p 281.00p 260.00p 281.00p 558009
03/07/2025 307.50p 310.00p 275.50p 280.00p 256526
02/07/2025 307.50p 308.40p 305.00p 307.50p 371181
01/07/2025 305.00p 330.00p 280.00p 308.00p 846880
30/06/2025 430.00p 430.00p 425.00p 430.00p 76916
27/06/2025 430.00p 435.00p 425.50p 430.00p 9499
26/06/2025 442.50p 442.50p 430.00p 430.00p 54372
25/06/2025 422.50p 445.00p 420.00p 442.50p 83113
24/06/2025 422.50p 423.00p 420.10p 422.50p 273147
23/06/2025 427.50p 427.50p 415.20p 422.50p 35600
20/06/2025 430.00p 432.50p 425.00p 427.50p 44989
19/06/2025 445.00p 450.00p 430.00p 430.00p 81757
18/06/2025 457.50p 465.00p 440.20p 445.00p 80394
17/06/2025 457.50p 463.00p 450.00p 457.50p 49925
16/06/2025 457.50p 465.00p 457.50p 457.50p 13659
13/06/2025 457.50p 464.00p 450.00p 457.50p 163053
12/06/2025 457.50p 460.00p 455.00p 457.50p 29183
11/06/2025 457.50p 459.95p 455.00p 457.50p 36369
10/06/2025 457.50p 458.90p 455.00p 457.50p 25078
09/06/2025 460.00p 462.00p 455.00p 457.50p 60359
06/06/2025 490.00p 495.00p 455.50p 460.00p 148994
05/06/2025 477.50p 491.60p 475.00p 490.00p 1037386
04/06/2025 452.50p 485.00p 452.22p 477.00p 55635
03/06/2025 442.50p 460.00p 435.00p 452.50p 30484
02/06/2025 442.50p 450.00p 435.00p 442.50p 63520
30/05/2025 450.00p 455.00p 433.75p 442.00p 79096
29/05/2025 435.00p 455.00p 435.00p 450.00p 56785
28/05/2025 435.00p 440.00p 430.00p 435.00p 41132
27/05/2025 432.50p 440.00p 425.00p 435.00p 57883
23/05/2025 445.00p 450.00p 420.50p 432.50p 96997
22/05/2025 445.00p 460.00p 440.00p 445.00p 95038
21/05/2025 410.00p 450.00p 410.00p 445.00p 218443
20/05/2025 400.00p 416.25p 395.00p 410.00p 73894
19/05/2025 400.00p 405.00p 395.00p 400.00p 19648
16/05/2025 385.00p 405.00p 380.00p 400.00p 58861
15/05/2025 385.00p 388.00p 378.85p 385.00p 100033
14/05/2025 387.50p 390.00p 380.00p 385.00p 38871
13/05/2025 387.50p 395.00p 380.00p 387.50p 64318
12/05/2025 375.00p 390.00p 370.00p 387.50p 134081
09/05/2025 375.00p 378.90p 360.00p 375.00p 73855
08/05/2025 375.00p 380.00p 370.00p 375.00p 79979
07/05/2025 375.00p 380.00p 370.00p 375.00p 106812
06/05/2025 385.00p 398.00p 368.50p 375.00p 56367
02/05/2025 372.50p 385.00p 365.56p 385.00p 102816
01/05/2025 392.50p 405.00p 370.00p 375.00p 701029
30/04/2025 405.00p 410.00p 387.05p 392.50p 97029
29/04/2025 420.00p 429.95p 390.00p 405.00p 211263
28/04/2025 407.50p 425.00p 400.00p 420.00p 64982
25/04/2025 405.00p 412.00p 400.75p 407.50p 53367
24/04/2025 402.50p 407.20p 395.00p 405.00p 45713
23/04/2025 392.50p 414.00p 392.50p 402.50p 248232
22/04/2025 397.50p 405.00p 386.67p 392.50p 22048
17/04/2025 397.50p 405.00p 395.40p 397.50p 80146
16/04/2025 372.50p 407.90p 370.00p 397.50p 118229
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

*Close Price adjusted for both dividends and splits