1. Share Prices

  2. Mpac Group PLC (MPAC)

475.00p-5.00 (-1.04%)17 May 2024, 17:30
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
May 17, 2024480.00p482.34p472.55p475.00p33,918
May 16, 2024477.50p490.00p472.75p480.00p76,852
May 15, 2024482.50p485.00p457.02p485.00p165,536
May 14, 2024472.50p494.00p470.00p485.00p120,274
May 13, 2024472.50p480.00p465.00p472.50p15,637
May 10, 2024872.00p872.30p858.00p862.00p21,600
May 9, 2024824.00p874.00p822.00p850.00p12,633
May 8, 2024844.00p844.00p828.00p828.00p30,163
May 7, 2024840.00p848.00p822.00p840.00p21,714
May 3, 2024840.00p846.00p831.58p840.00p5,145
May 2, 2024820.00p848.00p820.00p842.00p9,244
May 1, 2024826.00p842.48p826.00p826.00p1,295
Apr 30, 2024440.00p440.00p435.50p440.00p59,484
Apr 29, 2024437.50p445.00p435.50p440.00p73,644
Apr 26, 2024425.00p445.00p425.00p440.00p158,584
Apr 25, 2024425.00p430.00p420.00p425.00p5,279
Apr 24, 2024430.00p432.00p422.00p425.00p40,362
Apr 23, 2024430.00p430.00p425.00p430.00p9,157
Apr 22, 2024427.50p430.00p425.00p430.00p12,518
Apr 19, 2024430.00p435.00p417.00p427.50p32,384
Apr 18, 2024425.00p434.50p420.10p430.00p39,760
Apr 17, 2024427.50p435.00p421.80p425.00p42,855
Apr 16, 2024432.50p435.00p421.80p430.00p17,391
Apr 15, 2024435.00p440.00p430.00p432.00p12,864
Apr 12, 2024437.50p439.50p433.55p435.00p16,435
Apr 11, 2024437.50p440.00p430.00p435.00p38,241
Apr 10, 2024437.50p445.00p437.00p437.50p44,715
Apr 9, 2024437.50p440.00p437.50p437.50p45,712
Apr 8, 2024435.00p445.00p433.00p440.00p87,615
Apr 5, 2024440.00p438.50p432.00p435.00p51,739
Apr 4, 2024440.00p442.19p436.00p440.00p49,100
Apr 3, 2024452.50p452.99p432.00p432.00p54,691
Apr 2, 2024455.00p460.00p450.00p452.50p69,808
Mar 28, 2024776.00p826.00p776.00p810.00p38,272
Mar 27, 2024788.00p804.00p780.00p800.00p54,905
Mar 26, 2024788.00p790.00p776.00p788.00p59,156
Mar 25, 2024786.00p796.00p782.00p788.00p71,043
Mar 22, 2024752.00p800.00p750.00p786.00p170,664
Mar 21, 2024752.00p760.00p746.50p748.00p392,499
Mar 20, 2024766.00p768.00p745.00p748.00p59,037
Mar 19, 2024758.00p768.00p734.48p768.00p145,120
Mar 18, 2024752.00p754.94p746.00p750.00p11,954
Mar 15, 2024750.00p762.00p750.00p760.00p8,220
Mar 14, 2024768.00p778.00p747.56p760.00p23,459
Mar 13, 2024768.00p778.00p751.60p758.00p14,175
Mar 12, 2024766.00p770.08p744.00p766.00p38,072
Mar 11, 2024752.00p760.00p740.00p760.00p19,142
Mar 8, 2024756.00p770.00p745.80p750.00p39,446
Mar 7, 2024756.00p762.00p755.02p760.00p43,704
Mar 6, 2024762.00p768.00p760.00p760.00p13,226
123456
Showing 1 to 50 of 253

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.