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
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
Jun 26, 2025
442.50
442.50
430.00
430.00
430.00
-2.82%
54,372
0.47
Jun 25, 2025
422.50
445.00
420.00
442.50
442.50
+4.73%
83,114
0.72
Jun 24, 2025
422.50
423.00
420.10
422.50
422.50
0.00%
288,147
2.61
Jun 23, 2025
427.50
425.75
415.20
422.50
422.50
-1.17%
35,600
0.32
Jun 20, 2025
430.00
432.50
425.00
427.50
427.50
-0.58%
44,989
0.40
Jun 19, 2025
445.00
450.00
430.00
430.00
430.00
-3.37%
81,756
0.72
Jun 18, 2025
457.50
465.00
440.20
445.00
445.00
-2.73%
80,395
0.70
Jun 17, 2025
457.50
463.00
450.00
457.50
457.50
0.00%
49,925
0.44
Jun 16, 2025
457.50
465.00
457.50
457.50
457.50
0.00%
23,659
0.21
Jun 13, 2025
457.50
464.00
450.00
457.50
457.50
0.00%
163,054
1.44
Jun 12, 2025
457.50
460.00
455.00
457.50
457.50
0.00%
29,183
0.26
Jun 11, 2025
457.50
459.95
455.00
457.50
457.50
0.00%
36,369
0.31
Jun 10, 2025
457.50
458.90
455.00
457.50
457.50
0.00%
25,078
0.21
Jun 09, 2025
460.00
462.00
455.00
457.50
457.50
-0.54%
60,360
0.51
Jun 06, 2025
490.00
495.00
455.50
460.00
460.00
-6.12%
158,994
1.36
Jun 05, 2025
477.50
491.60
475.00
490.00
490.00
+2.73%
1,037,386
10.21
Jun 04, 2025
452.50
485.00
452.22
477.00
477.00
+5.41%
55,636
0.55
Jun 03, 2025
442.50
460.00
435.00
452.50
452.50
+2.26%
30,484
0.30
Jun 02, 2025
442.50
450.00
435.00
442.50
442.50
+0.11%
63,520
0.63
May 30, 2025
450.00
455.00
430.00
442.00
442.00
-1.78%
86,597
0.86
May 29, 2025
435.00
455.00
435.00
450.00
450.00
+3.45%
56,785
0.56
May 28, 2025
435.00
440.00
430.00
435.00
435.00
0.00%
41,131
0.40
May 27, 2025
432.50
440.00
425.00
435.00
435.00
+0.58%
109,294
1.09
May 23, 2025
445.00
450.00
420.50
432.50
432.50
-2.81%
96,997
0.98
May 22, 2025
445.00
460.00
440.00
445.00
445.00
0.00%
95,039
0.97
May 21, 2025
410.00
450.00
416.00
445.00
445.00
+8.54%
218,442
2.31
May 20, 2025
400.00
416.25
395.00
410.00
410.00
+2.50%
73,894
0.79
May 19, 2025
400.00
405.00
395.00
400.00
400.00
0.00%
19,648
0.21
May 16, 2025
385.00
405.00
380.00
400.00
400.00
+3.90%
58,862
0.62
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