MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 381.50p 385.00p 377.00p 381.00p 47940
31/01/2024 378.50p 390.00p 377.00p 388.00p 41151
30/01/2024 378.50p 380.00p 375.00p 378.50p 37892
29/01/2024 380.00p 395.00p 377.00p 378.50p 68037
26/01/2024 380.00p 390.00p 379.74p 382.50p 30218
25/01/2024 380.00p 385.00p 375.00p 380.00p 27779
24/01/2024 370.00p 385.00p 369.25p 380.00p 340893
23/01/2024 345.00p 380.00p 345.00p 370.00p 167082
22/01/2024 339.00p 350.00p 335.00p 345.00p 521835
19/01/2024 345.00p 345.00p 335.00p 337.50p 97607
18/01/2024 350.00p 352.44p 340.00p 342.50p 392140
17/01/2024 345.00p 353.50p 337.05p 350.00p 235180
16/01/2024 327.50p 354.90p 327.00p 345.00p 142394
15/01/2024 320.00p 330.00p 315.00p 325.00p 16436
12/01/2024 305.00p 323.00p 300.00p 320.00p 75503
11/01/2024 295.00p 312.50p 290.00p 305.00p 323636
10/01/2024 300.00p 301.44p 296.25p 297.50p 45685
09/01/2024 289.00p 305.00p 289.00p 300.00p 140234
08/01/2024 292.50p 293.00p 287.00p 289.00p 74471
05/01/2024 292.50p 301.00p 269.50p 292.50p 61753
04/01/2024 275.00p 295.00p 270.00p 295.00p 132457
03/01/2024 260.00p 278.75p 259.00p 272.00p 76622
02/01/2024 260.00p 264.00p 250.00p 260.00p 20612
29/12/2023 255.00p 265.00p 254.68p 260.00p 23132
28/12/2023 255.00p 260.00p 254.25p 255.00p 22161
27/12/2023 250.00p 260.00p 249.25p 260.00p 19328
22/12/2023 250.00p 255.00p 247.11p 250.00p 32672
21/12/2023 250.00p 253.89p 247.55p 250.00p 25178
20/12/2023 250.00p 255.00p 250.00p 250.00p 3331
19/12/2023 260.00p 261.50p 245.53p 250.00p 48115
18/12/2023 236.00p 267.50p 236.00p 260.00p 134107
15/12/2023 225.00p 242.00p 222.75p 236.00p 112226
14/12/2023 210.00p 228.90p 210.00p 225.00p 33510
13/12/2023 210.00p 215.00p 209.55p 210.00p 11214
12/12/2023 210.00p 210.00p 201.00p 210.00p 5001
11/12/2023 207.50p 215.00p 207.00p 210.00p 14403
08/12/2023 207.50p 215.00p 207.42p 207.50p 24547
07/12/2023 207.50p 207.50p 207.05p 207.50p 2291
06/12/2023 207.50p 210.00p 205.52p 207.50p 59413
05/12/2023 207.50p 215.00p 202.00p 207.50p 8593
04/12/2023 207.50p 212.25p 203.67p 210.00p 18194
01/12/2023 207.50p 210.00p 200.00p 207.50p 15809
30/11/2023 207.50p 208.90p 203.00p 207.50p 11155
29/11/2023 210.00p 214.00p 205.00p 210.00p 9537
28/11/2023 210.00p 210.00p 201.00p 210.00p 2389
27/11/2023 208.50p 214.00p 202.80p 210.00p 55710
24/11/2023 208.50p 212.50p 207.55p 212.00p 61401
23/11/2023 202.50p 211.98p 202.50p 208.50p 93127
22/11/2023 202.50p 203.98p 201.63p 202.50p 7818
21/11/2023 202.50p 205.00p 201.52p 202.50p 8740
20/11/2023 197.50p 205.00p 195.75p 202.50p 121458
17/11/2023 200.00p 205.00p 195.00p 197.50p 60559
16/11/2023 200.00p 201.48p 198.30p 200.00p 20635
15/11/2023 200.00p 202.00p 197.80p 200.00p 9824
14/11/2023 205.00p 205.00p 195.00p 200.00p 17269
13/11/2023 205.00p 205.45p 196.00p 205.00p 6237
10/11/2023 205.00p 210.00p 202.03p 205.00p 5017
09/11/2023 205.00p 210.00p 200.00p 205.00p 171842
08/11/2023 205.00p 205.00p 203.00p 205.00p 9703
07/11/2023 205.00p 205.00p 202.30p 205.00p 4666
06/11/2023 205.00p 210.00p 200.00p 205.00p 14040
03/11/2023 205.00p 206.00p 200.00p 205.00p 9263
02/11/2023 205.00p 205.00p 201.10p 205.00p 16453
01/11/2023 207.50p 210.00p 201.50p 205.00p 7405
31/10/2023 205.00p 207.80p 201.00p 207.50p 20700
30/10/2023 207.50p 214.00p 201.00p 205.00p 13976
27/10/2023 210.00p 211.50p 205.25p 207.50p 16036
26/10/2023 220.00p 220.00p 203.75p 205.00p 41436
25/10/2023 220.00p 223.24p 218.97p 219.00p 22285
24/10/2023 220.00p 228.70p 215.00p 220.00p 21606
23/10/2023 215.00p 224.00p 212.75p 220.00p 38247
20/10/2023 215.00p 217.44p 206.00p 210.00p 160616
19/10/2023 215.00p 215.00p 212.70p 215.00p 3912
18/10/2023 212.50p 218.50p 208.75p 215.00p 7278
17/10/2023 202.50p 220.00p 202.50p 212.50p 416460
16/10/2023 202.50p 206.99p 202.50p 202.50p 11385
13/10/2023 202.50p 210.00p 202.05p 202.50p 9535
12/10/2023 202.50p 205.74p 201.06p 202.50p 11081
11/10/2023 202.50p 206.99p 200.75p 202.50p 14994
10/10/2023 196.50p 207.00p 196.50p 202.50p 64644
09/10/2023 195.00p 199.44p 195.00p 196.50p 9941
06/10/2023 197.50p 198.55p 190.00p 195.00p 15406
05/10/2023 197.50p 205.00p 190.00p 197.50p 30889
04/10/2023 197.50p 203.88p 197.50p 197.50p 15233
03/10/2023 197.50p 204.00p 197.50p 197.50p 9493
02/10/2023 195.00p 205.00p 195.00p 197.50p 13658
29/09/2023 195.00p 200.00p 195.00p 195.00p 20664
28/09/2023 205.00p 205.00p 190.00p 195.00p 24380
27/09/2023 205.00p 205.00p 200.50p 205.00p 11155
26/09/2023 205.00p 210.00p 200.00p 205.00p 12415
25/09/2023 205.00p 210.00p 201.25p 205.00p 34531
22/09/2023 205.00p 208.00p 201.36p 205.00p 1352846
21/09/2023 205.00p 210.00p 201.10p 205.00p 77162
20/09/2023 198.50p 205.00p 195.00p 205.00p 190392
19/09/2023 193.50p 200.97p 193.37p 200.00p 128130
18/09/2023 191.50p 199.00p 190.00p 194.00p 544598
15/09/2023 191.50p 195.00p 184.00p 191.50p 80830
14/09/2023 191.50p 191.50p 188.59p 191.50p 7367
13/09/2023 191.50p 191.50p 188.00p 191.50p 7667
12/09/2023 191.50p 195.00p 188.50p 191.50p 39741
11/09/2023 190.00p 195.00p 186.06p 191.50p 150257
08/09/2023 187.50p 190.00p 183.14p 187.50p 246397
07/09/2023 210.00p 211.50p 185.00p 187.50p 367338
06/09/2023 210.00p 210.00p 206.00p 210.00p 18539
05/09/2023 210.00p 210.70p 206.50p 207.00p 52250
04/09/2023 210.00p 210.00p 205.00p 210.00p 39604
01/09/2023 215.00p 215.00p 210.00p 212.50p 11055
31/08/2023 215.00p 215.00p 211.00p 215.00p 9679
30/08/2023 215.00p 215.00p 210.20p 215.00p 15850
29/08/2023 215.00p 215.00p 210.75p 215.00p 8252
25/08/2023 215.00p 224.00p 210.00p 215.00p 68885
24/08/2023 215.00p 215.00p 210.00p 215.00p 5027
23/08/2023 215.00p 215.00p 210.00p 215.00p 6582
22/08/2023 217.50p 217.72p 210.00p 215.00p 12315
21/08/2023 218.50p 220.00p 215.00p 217.50p 6456
18/08/2023 221.50p 221.50p 217.00p 218.50p 30387
17/08/2023 221.50p 221.50p 218.70p 221.50p 2889
16/08/2023 221.50p 225.00p 218.00p 221.50p 7825
15/08/2023 221.50p 221.50p 218.70p 221.50p 23810
14/08/2023 221.00p 225.00p 218.50p 221.50p 36799
11/08/2023 221.00p 221.00p 217.56p 221.00p 3900
10/08/2023 222.50p 224.25p 216.50p 221.00p 44033
09/08/2023 222.50p 222.75p 220.00p 222.50p 3114
08/08/2023 224.00p 224.00p 220.00p 222.50p 4156
07/08/2023 224.00p 224.00p 220.00p 224.00p 2150
04/08/2023 224.00p 224.00p 220.00p 224.00p 16731
03/08/2023 225.00p 225.00p 222.00p 225.00p 5390
02/08/2023 225.00p 225.45p 222.00p 225.00p 464
01/08/2023 229.00p 229.00p 222.80p 225.00p 17452
31/07/2023 230.50p 233.00p 228.00p 229.00p 9383
28/07/2023 229.00p 234.44p 223.00p 223.00p 48249
27/07/2023 234.00p 234.00p 228.84p 229.00p 33008
26/07/2023 236.50p 236.50p 228.00p 234.00p 4206
25/07/2023 236.50p 236.50p 228.00p 236.50p 49972
24/07/2023 240.00p 240.00p 228.75p 236.50p 19061
21/07/2023 231.00p 244.00p 230.80p 240.00p 82632
20/07/2023 231.00p 232.25p 228.00p 231.00p 40293
19/07/2023 231.00p 232.50p 223.00p 223.00p 30425
18/07/2023 232.00p 232.50p 229.66p 231.00p 86350
17/07/2023 234.00p 238.49p 232.00p 232.00p 9068
14/07/2023 234.00p 240.00p 230.25p 234.00p 3925
13/07/2023 234.00p 240.00p 228.00p 230.00p 1324
12/07/2023 237.50p 244.00p 232.55p 234.00p 6829
11/07/2023 215.00p 239.00p 212.50p 235.00p 120539
10/07/2023 212.50p 213.50p 210.05p 212.50p 1168
07/07/2023 216.50p 218.00p 210.00p 212.50p 20564
06/07/2023 217.50p 218.00p 216.30p 216.50p 6550
05/07/2023 217.50p 219.25p 217.06p 217.50p 8023
04/07/2023 217.50p 220.00p 216.76p 217.50p 13992
03/07/2023 220.00p 220.33p 215.00p 217.50p 20720
30/06/2023 222.50p 223.90p 214.00p 214.00p 13406
29/06/2023 222.50p 223.99p 220.62p 222.50p 2244
28/06/2023 225.00p 225.00p 220.00p 222.50p 24607
27/06/2023 222.50p 230.00p 222.25p 225.00p 9804
26/06/2023 222.50p 225.20p 220.00p 222.50p 3113
23/06/2023 228.50p 228.50p 222.00p 224.50p 22528
22/06/2023 228.50p 232.49p 227.10p 228.50p 19614
21/06/2023 228.50p 229.00p 225.78p 228.50p 5670
20/06/2023 226.00p 230.00p 225.25p 226.00p 16050
19/06/2023 226.00p 226.00p 222.50p 226.00p 1035
16/06/2023 226.00p 226.25p 224.00p 226.00p 4432
15/06/2023 217.50p 229.84p 215.25p 226.00p 93611
14/06/2023 222.50p 223.50p 215.00p 220.00p 53393
13/06/2023 232.50p 232.50p 220.75p 222.50p 41134
12/06/2023 232.50p 234.15p 230.00p 232.50p 21235
09/06/2023 234.00p 235.00p 232.50p 232.50p 19890
08/06/2023 235.00p 240.00p 233.25p 234.00p 11254
07/06/2023 235.00p 240.00p 231.00p 235.00p 7268
06/06/2023 242.50p 242.50p 230.00p 230.00p 16054
05/06/2023 247.50p 248.00p 240.00p 242.50p 6242
02/06/2023 247.50p 249.25p 247.25p 247.50p 11318
01/06/2023 247.50p 250.00p 245.00p 247.50p 2970
31/05/2023 255.00p 255.00p 247.50p 247.50p 10696
30/05/2023 252.50p 264.00p 245.00p 257.50p 18483
26/05/2023 250.00p 256.70p 245.00p 255.00p 24546
25/05/2023 250.00p 252.50p 248.00p 250.00p 3251
24/05/2023 252.50p 254.50p 245.00p 250.00p 15069
23/05/2023 242.50p 258.50p 242.50p 252.50p 25942
22/05/2023 240.00p 250.00p 235.00p 250.00p 9286
19/05/2023 240.00p 244.91p 239.25p 240.00p 15840
18/05/2023 240.00p 245.00p 235.30p 240.00p 13208
17/05/2023 232.50p 244.00p 232.50p 240.00p 64396
16/05/2023 232.50p 232.50p 230.00p 230.00p 4642
15/05/2023 232.50p 235.00p 230.00p 232.50p 8847
12/05/2023 235.00p 235.00p 230.00p 232.50p 11157
11/05/2023 235.00p 240.00p 230.00p 235.00p 3413
10/05/2023 235.00p 235.00p 231.15p 235.00p 10756
09/05/2023 235.00p 236.50p 225.00p 235.00p 17977
05/05/2023 235.00p 235.00p 230.00p 235.00p 7163
04/05/2023 235.00p 235.00p 231.67p 235.00p 4650
03/05/2023 235.00p 235.00p 230.00p 235.00p 15774
02/05/2023 235.00p 235.00p 230.25p 235.00p 10863
28/04/2023 238.50p 238.50p 230.00p 235.00p 11440
27/04/2023 242.50p 242.50p 233.00p 238.50p 9993
26/04/2023 242.50p 250.00p 234.82p 242.50p 26112
25/04/2023 235.00p 241.80p 235.00p 240.00p 18122
24/04/2023 235.00p 235.00p 230.00p 235.00p 7979
21/04/2023 245.00p 245.00p 230.00p 235.00p 45628
20/04/2023 247.50p 250.00p 230.00p 247.50p 75599
19/04/2023 252.50p 252.78p 247.50p 247.50p 10757

*Close Price adjusted for both dividends and splits