1. Share Prices

  2. Mpac Group PLC (MPAC)

510.00p+0.00 (+0.00%)22 Nov 2024, 10:44
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
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
Oct 21, 2024462.50p465.00p442.00p442.00p222,976
Oct 18, 2024467.50p470.00p456.00p462.50p160,746
Oct 17, 2024475.00p480.00p465.25p467.50p54,419
Oct 16, 2024447.50p480.00p447.70p475.00p48,102
Oct 15, 2024452.50p460.00p445.00p447.50p123,494
Oct 14, 2024450.00p457.75p441.50p452.50p33,845
Oct 11, 2024462.50p470.00p436.00p450.00p64,617
Oct 10, 2024467.50p475.00p458.00p462.50p19,231
Oct 9, 2024472.50p474.50p471.00p470.00p13,665
Oct 8, 2024477.50p479.95p465.50p472.50p45,242
Oct 7, 2024472.50p490.00p474.60p480.00p87,464
Oct 4, 2024477.50p485.00p468.00p472.50p198,756
Oct 3, 2024472.50p500.00p465.00p477.50p103,598
Oct 2, 2024447.50p485.00p440.00p477.00p230,586
Oct 1, 2024415.00p455.00p415.25p445.00p251,859
Sep 30, 2024410.00p420.00p406.10p415.00p29,095
Sep 27, 2024415.00p420.00p407.00p410.00p34,793
Sep 26, 2024432.50p435.00p410.00p415.00p31,332
Sep 25, 2024437.50p440.00p430.00p432.50p29,591
Sep 24, 2024437.50p440.00p435.00p437.50p8,715
Sep 23, 2024437.50p438.25p435.50p437.50p15,994
Sep 20, 2024437.50p440.00p435.00p437.50p21,760
Sep 19, 2024437.50p440.00p435.00p437.50p6,714
Sep 18, 2024432.50p446.90p435.00p437.50p83,708
Sep 17, 2024430.00p435.00p427.77p430.00p8,645
Sep 16, 2024437.50p439.40p425.00p430.00p60,765
Sep 13, 2024442.50p450.00p434.24p449.00p136,217
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,540.0015.63
Clarkson PLC3,850.006.94
Ithaca Energy PLC114.605.14
Goodwin PLC7,120.004.71
B&M European Value Retail S.A.353.904.40
Vistry Group PLC648.503.84

Fallers

CompanyPrice% Chg
Close Brothers Group PLC202.00-5.78
W.A.G Payment Solutions PLC81.37-4.27
Cmc Markets PLC276.45-4.18
Barclays PLC253.65-3.43
Standard Chartered PLC932.80-2.73
Ip Group PLC41.11-2.24