Shares Magazine
385.00p+10.00 (+2.67%)02 May 2025, 16:19
Mpac Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 372.50p | 384.99p | 365.56p | 385.00p | 102,816 |
| May 1, 2025 | 392.50p | 405.00p | 370.00p | 375.00p | 701,029 |
| Apr 30, 2025 | 405.00p | 410.00p | 387.05p | 392.50p | 97,029 |
| Apr 29, 2025 | 420.00p | 429.95p | 390.00p | 405.00p | 221,263 |
| Apr 28, 2025 | 407.50p | 425.00p | 400.00p | 420.00p | 64,982 |
| Apr 25, 2025 | 405.00p | 412.00p | 400.75p | 407.50p | 53,367 |
| Apr 24, 2025 | 402.50p | 407.20p | 395.00p | 405.00p | 45,713 |
| Apr 23, 2025 | 392.50p | 414.00p | 392.50p | 402.50p | 248,232 |
| Apr 22, 2025 | 397.50p | 405.00p | 386.67p | 392.50p | 22,048 |
| Apr 17, 2025 | 397.50p | 405.00p | 395.40p | 397.50p | 80,146 |
| Apr 16, 2025 | 372.50p | 407.90p | 370.00p | 397.50p | 138,229 |
| Apr 15, 2025 | 350.00p | 380.00p | 345.00p | 373.00p | 154,604 |
| Apr 14, 2025 | 345.00p | 355.00p | 340.00p | 351.00p | 111,374 |
| Apr 11, 2025 | 352.50p | 352.50p | 330.00p | 338.50p | 229,683 |
| Apr 10, 2025 | 360.00p | 379.40p | 351.00p | 352.50p | 129,836 |
| Apr 9, 2025 | 365.00p | 365.00p | 337.60p | 348.50p | 92,907 |
| Apr 8, 2025 | 362.50p | 375.00p | 355.00p | 367.50p | 120,180 |
| Apr 7, 2025 | 380.00p | 390.00p | 340.00p | 360.00p | 176,133 |
| Apr 4, 2025 | 410.00p | 414.00p | 371.00p | 385.00p | 134,221 |
| Apr 3, 2025 | 420.00p | 425.00p | 405.00p | 410.00p | 68,169 |
| Apr 2, 2025 | 420.00p | 425.00p | 417.66p | 420.00p | 23,206 |
| Apr 1, 2025 | 422.50p | 425.00p | 415.00p | 420.00p | 22,496 |
| Mar 31, 2025 | 422.50p | 425.00p | 420.00p | 422.50p | 36,859 |
| Mar 28, 2025 | 422.50p | 425.00p | 418.00p | 421.00p | 78,578 |
| Mar 27, 2025 | 422.50p | 425.00p | 421.20p | 422.50p | 20,917 |
| Mar 26, 2025 | 423.50p | 427.00p | 420.00p | 422.50p | 57,423 |
| Mar 25, 2025 | 425.00p | 430.00p | 420.00p | 423.50p | 116,686 |
| Mar 24, 2025 | 422.50p | 435.00p | 420.00p | 425.00p | 78,714 |
| Mar 21, 2025 | 422.50p | 425.00p | 420.00p | 422.50p | 33,497 |
| Mar 20, 2025 | 422.50p | 425.00p | 421.67p | 422.50p | 26,656 |
| Mar 19, 2025 | 427.50p | 430.00p | 415.50p | 422.50p | 105,629 |
| Mar 18, 2025 | 417.50p | 430.00p | 418.00p | 427.50p | 236,456 |
| Mar 17, 2025 | 426.00p | 430.00p | 415.00p | 417.50p | 92,675 |
| Mar 14, 2025 | 426.00p | 430.00p | 422.00p | 426.00p | 32,033 |
| Mar 13, 2025 | 427.50p | 433.00p | 425.00p | 426.00p | 56,249 |
| Mar 12, 2025 | 417.50p | 430.00p | 416.36p | 427.50p | 78,365 |
| Mar 11, 2025 | 422.50p | 425.00p | 416.00p | 417.50p | 62,758 |
| Mar 10, 2025 | 447.50p | 450.00p | 422.00p | 422.50p | 183,879 |
| Mar 7, 2025 | 450.00p | 455.00p | 442.13p | 447.50p | 100,020 |
| Mar 6, 2025 | 467.50p | 470.00p | 440.75p | 450.00p | 172,935 |
| Mar 5, 2025 | 465.00p | 474.00p | 461.10p | 467.50p | 50,678 |
| Mar 4, 2025 | 490.00p | 491.00p | 460.00p | 468.00p | 60,843 |
| Mar 3, 2025 | 492.50p | 500.00p | 482.55p | 490.00p | 53,170 |
| Feb 28, 2025 | 494.00p | 495.00p | 480.00p | 491.50p | 27,141 |
| Feb 27, 2025 | 506.00p | 510.00p | 491.33p | 494.00p | 57,211 |
| Feb 26, 2025 | 515.00p | 520.00p | 502.00p | 506.00p | 61,835 |
| Feb 25, 2025 | 515.00p | 525.00p | 510.00p | 518.00p | 72,986 |
| Feb 24, 2025 | 525.00p | 527.12p | 504.26p | 505.00p | 60,027 |
| Feb 21, 2025 | 542.00p | 540.25p | 523.50p | 525.00p | 31,191 |
| Feb 20, 2025 | 542.00p | 543.65p | 535.00p | 542.00p | 20,305 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.