1. Share Prices

  2. Mpac Group PLC (MPAC)

377.48p-0.02 (-0.01%)06 Nov 2025, 14:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mpac Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025377.50p380.00p372.50p375.00p39,606
Nov 5, 2025370.00p379.00p370.00p377.50p133,664
Nov 4, 2025372.50p373.00p360.00p370.00p204,928
Nov 3, 2025387.50p390.00p371.00p375.00p90,742
Oct 31, 2025387.50p390.00p377.00p387.50p29,904
Oct 30, 2025377.50p390.00p375.10p390.00p40,391
Oct 29, 2025397.50p405.00p375.00p377.50p112,122
Oct 28, 2025362.50p399.00p357.00p396.00p260,647
Oct 27, 2025312.50p363.91p315.00p360.00p258,778
Oct 24, 2025285.00p314.85p280.00p312.50p85,581
Oct 23, 2025280.00p290.00p275.00p285.00p50,829
Oct 22, 2025280.00p285.00p275.00p280.00p31,532
Oct 21, 2025275.00p283.50p270.00p275.00p24,513
Oct 20, 2025272.50p280.00p265.00p275.00p59,095
Oct 17, 2025270.00p280.00p260.00p272.50p34,820
Oct 16, 2025280.00p280.00p270.00p275.00p26,128
Oct 15, 2025280.00p279.25p275.00p280.00p8,266
Oct 14, 2025282.50p285.00p274.00p280.00p29,581
Oct 13, 2025287.50p295.00p280.00p282.50p26,382
Oct 10, 2025287.50p295.00p280.00p286.00p274,969
Oct 9, 2025287.50p295.00p280.00p287.50p4,107
Oct 8, 2025285.00p290.00p280.00p285.00p39,275
Oct 7, 2025295.00p294.00p281.33p285.00p27,805
Oct 6, 2025295.00p300.00p290.50p295.00p103,147
Oct 3, 2025310.00p320.00p290.00p295.00p66,774
Oct 2, 2025310.00p320.00p300.00p310.00p19,932
Oct 1, 2025310.00p320.00p300.00p320.00p12,215
Sep 30, 2025313.50p320.00p300.00p310.00p62,303
Sep 29, 2025322.50p325.00p310.60p315.00p89,226
Sep 26, 2025322.50p322.49p315.00p322.50p83,053
Sep 25, 2025322.50p325.00p310.00p322.50p376,408
Sep 24, 2025320.00p323.00p315.00p322.50p70,270
Sep 23, 2025300.00p325.00p290.00p320.00p213,886
Sep 22, 2025287.50p295.00p279.00p292.50p86,031
Sep 19, 2025290.00p290.00p285.00p287.50p61,134
Sep 18, 2025290.00p292.80p285.00p290.00p61,787
Sep 17, 2025290.00p294.50p290.00p290.00p18,613
Sep 16, 2025285.00p294.80p285.00p290.00p53,237
Sep 15, 2025285.00p290.00p283.33p285.00p28,155
Sep 12, 2025270.00p290.00p264.66p285.00p84,067
Sep 11, 2025270.00p280.00p262.00p270.00p56,150
Sep 10, 2025272.50p280.00p260.00p270.00p52,748
Sep 9, 2025275.00p280.00p265.00p280.00p32,365
Sep 8, 2025272.50p275.00p260.00p275.00p95,537
Sep 5, 2025290.00p290.00p272.50p272.50p43,708
Sep 4, 2025290.00p295.00p285.00p290.00p22,363
Sep 3, 2025290.00p295.00p285.00p290.00p64,537
Sep 2, 2025290.00p290.00p286.35p290.00p49,308
Sep 1, 2025292.50p295.00p285.00p295.00p41,320
Aug 29, 2025287.50p300.00p280.00p291.00p92,042
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.