1. Share Prices

  2. Mpac Group PLC (MPAC)

337.65p-4.85 (-1.42%)07 Aug 2025, 11:15
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
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
Jul 10, 2025277.50p286.00p265.00p286.00p202,985
Jul 9, 2025280.00p285.00p272.50p277.50p186,339
Jul 8, 2025280.00p285.00p275.00p280.00p128,462
Jul 7, 2025280.00p285.00p275.00p280.00p118,922
Jul 4, 2025277.50p281.00p260.00p281.00p577,007
Jul 3, 2025307.50p310.00p275.50p280.00p269,526
Jul 2, 2025307.50p308.40p305.00p307.50p371,181
Jul 1, 2025305.00p330.00p280.00p308.00p870,097
Jun 30, 2025430.00p430.00p425.00p430.00p76,916
Jun 27, 2025430.00p435.00p425.50p430.00p9,499
Jun 26, 2025442.50p442.50p430.00p430.00p54,372
Jun 25, 2025422.50p445.00p420.00p442.50p83,113
Jun 24, 2025422.50p423.00p420.10p422.50p288,147
Jun 23, 2025427.50p425.75p415.20p422.50p35,600
Jun 20, 2025430.00p432.50p425.00p427.50p44,989
Jun 19, 2025445.00p450.00p430.00p430.00p81,756
Jun 18, 2025457.50p465.00p440.20p445.00p80,394
Jun 17, 2025457.50p463.00p450.00p457.50p49,925
Jun 16, 2025457.50p465.00p457.50p457.50p23,658
Jun 13, 2025457.50p464.00p450.00p457.50p163,053
Jun 12, 2025457.50p460.00p455.00p457.50p29,182
Jun 11, 2025457.50p459.95p455.00p457.50p36,369
Jun 10, 2025457.50p458.90p455.00p457.50p25,078
Jun 9, 2025460.00p462.00p455.00p457.50p60,360
Jun 6, 2025490.00p495.00p455.50p460.00p158,994
Jun 5, 2025477.50p491.60p475.00p490.00p1,037,385
Jun 4, 2025452.50p485.00p452.22p477.00p55,635
Jun 3, 2025442.50p460.00p435.00p452.50p30,484
Jun 2, 2025442.50p450.00p435.00p442.50p63,520
May 30, 2025450.00p455.00p430.00p442.00p86,596
May 29, 2025435.00p455.00p435.00p450.00p56,785
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC229.5512.41
Intercontinental Hotels Group PLC9,252.006.59
Serco Group PLC222.406.21
Ocado Group PLC366.944.72
Future PLC732.853.07
Rs Group PLC564.002.64

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC194.90-13.57
Hikma Pharmaceuticals PLC1,776.00-5.73
Bae Systems PLC1,765.00-5.01
Babcock International Group PLC959.00-4.67
Chemring Group PLC530.00-3.81
Metro Bank Holdings PLC108.44-3.53