tiprankstipranks
Trending News
More News >
Mpac Group PLC (GB:MPAC)
LSE:MPAC
UK Market
Advertisement

Mpac Group PLC (MPAC) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
290.00
290.00
272.50
272.50
272.50
-6.03%
43,708
0.31
Sep 04, 2025
290.00
295.00
285.00
290.00
290.00
0.00%
22,364
0.16
Sep 03, 2025
290.00
295.00
285.00
290.00
290.00
0.00%
64,537
0.41
Sep 02, 2025
290.00
290.00
286.35
290.00
290.00
-1.69%
49,308
0.32
Sep 01, 2025
292.50
295.00
285.00
295.00
295.00
+1.37%
41,321
0.26
Aug 29, 2025
287.50
300.00
280.00
291.00
291.00
+1.22%
92,042
0.59
Aug 28, 2025
297.50
300.00
280.00
287.50
287.50
-6.05%
75,630
0.48
Aug 27, 2025
312.50
320.00
292.00
306.00
306.00
-2.08%
59,190
0.38
Aug 26, 2025
320.00
325.00
310.00
312.50
312.50
-2.34%
33,335
0.21
Aug 22, 2025
325.00
325.00
315.00
320.00
320.00
-1.54%
48,546
0.31
Aug 21, 2025
330.00
330.00
320.00
325.00
325.00
-1.52%
9,001
0.06
Aug 20, 2025
340.00
340.00
325.00
330.00
330.00
-2.94%
42,957
0.27
Aug 19, 2025
337.50
340.00
328.00
340.00
340.00
+0.74%
32,820
0.20
Aug 18, 2025
337.50
340.00
335.00
337.50
337.50
0.00%
49,072
0.30
Aug 15, 2025
337.50
340.00
336.85
337.50
337.50
0.00%
47,665
0.29
Aug 14, 2025
337.50
340.00
336.50
337.50
337.50
0.00%
6,532
0.04
Aug 13, 2025
337.50
342.50
335.00
337.50
337.50
0.00%
281,938
1.76
Aug 12, 2025
337.50
339.75
335.00
337.50
337.50
+0.75%
30,690
0.19
Aug 11, 2025
337.50
340.00
328.00
335.00
335.00
-0.74%
29,173
0.18
Aug 08, 2025
340.00
339.50
335.00
337.50
337.50
-0.74%
34,417
0.21
Aug 07, 2025
342.50
345.00
335.00
340.00
340.00
-0.73%
22,044
0.13
Aug 06, 2025
337.50
345.00
335.00
342.50
342.50
+1.48%
104,924
0.64
Aug 05, 2025
337.50
340.00
335.00
337.50
337.50
0.00%
8,473
0.05
Aug 04, 2025
340.00
343.75
335.00
337.50
337.50
-0.74%
128,777
0.79
Aug 01, 2025
342.50
345.00
335.00
340.00
340.00
-0.73%
55,562
0.34
Jul 31, 2025
335.00
345.00
330.00
342.50
342.50
+2.24%
540,815
3.24
Jul 30, 2025
330.00
340.00
325.00
335.00
335.00
+1.52%
69,414
0.41
Jul 29, 2025
325.00
333.90
320.00
330.00
330.00
+1.54%
76,791
0.45
Jul 28, 2025
317.50
330.00
315.00
325.00
325.00
+2.36%
175,203
1.04
Jul 25, 2025
305.00
325.00
300.00
317.50
317.50
+4.10%
1,704,200
12.03
Jul 24, 2025
305.00
310.00
294.00
305.00
305.00
0.00%
38,861
0.27
Jul 23, 2025
300.00
309.00
300.00
305.00
305.00
+1.67%
20,159
0.14
Jul 22, 2025
300.00
305.00
299.00
300.00
300.00
0.00%
40,770
0.28
Jul 21, 2025
300.00
305.00
295.00
300.00
300.00
0.00%
65,472
0.45
Jul 18, 2025
302.50
310.00
295.00
300.00
300.00
0.00%
82,431
0.56
Jul 17, 2025
292.50
310.00
290.00
300.00
300.00
+2.56%
90,924
0.62
Jul 16, 2025
282.50
300.00
280.00
292.50
292.50
+4.46%
129,772
0.88
Jul 15, 2025
277.50
287.00
274.26
280.00
280.00
+0.90%
117,622
0.79
Jul 14, 2025
277.50
285.00
270.00
277.50
277.50
0.00%
110,298
0.74
Jul 11, 2025
270.00
285.00
265.00
277.50
277.50
-2.97%
245,311
1.67
Jul 10, 2025
277.50
286.00
265.00
286.00
286.00
+3.06%
202,986
1.40
Jul 09, 2025
280.00
285.00
272.50
277.50
277.50
-0.89%
186,339
1.28
Jul 08, 2025
280.00
285.00
275.00
280.00
280.00
0.00%
128,462
0.88
Jul 07, 2025
280.00
285.00
275.00
280.00
280.00
-0.36%
118,922
0.82
Jul 04, 2025
277.50
281.00
260.00
281.00
281.00
+0.36%
577,007
4.25
Jul 03, 2025
307.50
310.00
275.50
280.00
280.00
-8.94%
269,526
2.05
Jul 02, 2025
307.50
308.40
305.00
307.50
307.50
-0.16%
371,181
2.94
Jul 01, 2025
305.00
330.00
280.00
308.00
308.00
-28.37%
870,098
7.64
Jun 30, 2025
430.00
430.00
425.00
430.00
430.00
0.00%
76,916
0.68
Jun 27, 2025
430.00
435.00
425.50
430.00
430.00
0.00%
9,499
0.08
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis