1. Share Prices

  2. Mpac Group PLC (MPAC)

287.50p-2.50 (-0.86%)19 Sep 2025, 18:36
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
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
Aug 28, 2025297.50p300.00p280.00p287.50p75,630
Aug 27, 2025312.50p320.00p292.00p306.00p59,190
Aug 26, 2025320.00p325.00p310.00p312.50p33,335
Aug 22, 2025325.00p325.00p315.00p320.00p48,545
Aug 21, 2025330.00p330.00p320.00p325.00p9,001
Aug 20, 2025340.00p340.00p325.00p330.00p42,956
Aug 19, 2025337.50p340.00p328.00p340.00p32,820
Aug 18, 2025337.50p340.00p335.00p337.50p49,072
Aug 15, 2025337.50p340.00p336.85p337.50p47,665
Aug 14, 2025337.50p340.00p336.50p337.50p6,532
Aug 13, 2025337.50p342.50p335.00p337.50p281,938
Aug 12, 2025337.50p339.75p335.00p337.50p30,690
Aug 11, 2025337.50p340.00p328.00p335.00p29,173
Aug 8, 2025340.00p339.50p335.00p337.50p34,417
Aug 7, 2025342.50p345.00p335.00p340.00p22,043
Aug 6, 2025337.50p345.00p335.00p342.50p104,924
Aug 5, 2025337.50p340.00p335.00p337.50p8,473
Aug 4, 2025340.00p343.75p335.00p337.50p128,776
Aug 1, 2025342.50p345.00p335.00p340.00p55,561
Jul 31, 2025335.00p345.00p330.00p342.50p540,814
Jul 30, 2025330.00p340.00p325.00p335.00p69,413
Jul 29, 2025325.00p333.90p320.00p330.00p76,791
Jul 28, 2025317.50p330.00p315.00p325.00p175,202
Jul 25, 2025305.00p325.00p300.00p317.50p1,704,199
Jul 24, 2025305.00p310.00p294.00p305.00p38,861
Jul 23, 2025300.00p309.00p300.00p305.00p20,159
Jul 22, 2025300.00p305.00p299.00p300.00p40,770
Jul 21, 2025299.43p305.00p295.00p300.00p65,471
Jul 18, 2025302.50p310.00p295.00p300.00p82,431
Jul 17, 2025292.50p310.00p290.00p300.00p90,923
Jul 16, 2025282.50p300.00p280.00p292.50p129,771
Jul 15, 2025277.50p287.00p274.26p280.00p117,621
Jul 14, 2025277.50p285.00p270.00p277.50p110,298
Jul 11, 2025270.00p285.00p265.00p277.50p245,311
123456
Showing 1 to 50 of 252

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.