1. Share Prices

  2. Mpac Group PLC (MPAC)

567.00p+2.00 (+0.35%)02 Jan 2025, 16:22
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
Jan 2, 2025565.00p580.00p560.00p567.00p35,613
Dec 31, 2024555.00p573.50p550.00p565.00p47,284
Dec 30, 2024520.00p560.00p514.00p555.00p101,684
Dec 27, 2024493.00p530.00p494.40p520.00p149,236
Dec 24, 2024493.00p500.00p488.25p493.00p14,829
Dec 23, 2024492.00p500.00p486.00p492.00p85,498
Dec 20, 2024500.00p495.00p482.00p492.00p53,636
Dec 19, 2024500.00p510.00p490.00p492.00p7,636
Dec 18, 2024500.00p510.00p490.00p500.00p13,762
Dec 17, 2024485.00p508.00p480.00p500.00p54,709
Dec 16, 2024485.00p490.00p480.00p485.00p14,177
Dec 13, 2024485.00p484.50p480.00p485.00p12,365
Dec 12, 2024487.00p490.00p480.00p485.00p30,812
Dec 11, 2024492.00p500.00p480.00p487.00p51,445
Dec 10, 2024480.50p495.00p476.25p492.00p55,526
Dec 9, 2024485.00p490.00p476.00p480.50p29,567
Dec 6, 2024485.00p490.00p480.00p485.00p23,583
Dec 5, 2024491.50p493.00p480.00p485.00p25,857
Dec 4, 2024495.00p500.00p483.00p491.50p33,248
Dec 3, 2024504.00p510.00p490.00p495.00p60,765
Dec 2, 2024505.00p510.00p500.00p505.00p37,045
Nov 29, 2024505.00p516.20p500.00p505.00p17,657
Nov 28, 2024510.00p520.00p500.00p505.00p21,402
Nov 27, 2024510.00p520.00p501.00p510.00p16,486
Nov 26, 2024508.00p520.00p500.00p510.00p20,598
Nov 25, 2024510.00p520.00p500.00p506.00p9,107
Nov 22, 2024515.00p520.00p500.00p510.00p57,311
Nov 21, 2024528.00p536.00p510.00p510.00p93,711
Nov 20, 2024538.00p540.00p520.00p528.00p47,580
Nov 19, 2024540.00p546.00p530.00p538.00p60,956
Nov 18, 2024540.00p560.00p533.20p540.00p108,158
Nov 15, 2024555.00p560.00p534.00p540.00p38,709
Nov 14, 2024559.00p590.00p550.00p555.00p149,822
Nov 13, 2024535.00p570.00p532.50p566.00p129,514
Nov 12, 2024508.00p540.00p496.00p535.00p161,621
Nov 11, 2024492.50p510.00p491.60p510.00p72,221
Nov 8, 2024515.00p516.00p480.00p498.00p81,104
Nov 7, 2024515.00p520.00p510.00p515.00p5,981
Nov 6, 2024510.00p530.00p510.50p515.00p45,662
Nov 5, 2024503.00p520.00p500.00p510.00p49,692
Nov 4, 2024490.00p511.04p489.50p503.00p151,347
Nov 1, 2024460.00p500.00p460.00p490.00p158,977
Oct 31, 2024457.50p465.00p453.33p460.00p77,482
Oct 30, 2024455.00p463.00p446.00p457.50p109,101
Oct 29, 2024455.00p460.00p451.50p455.00p58,010
Oct 28, 2024455.00p470.00p450.00p455.00p141,924
Oct 25, 2024455.00p460.00p451.00p455.00p124,065
Oct 24, 2024450.00p455.00p450.00p455.00p104,653
Oct 23, 2024440.00p455.00p439.00p450.00p60,388
Oct 22, 2024447.50p446.75p440.00p442.50p70,481
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.