MPAC Group (MPAC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MPAC Group

Date Open High Low Close* Volume
12/12/2025 331.00p 331.20p 325.00p 331.00p 76903
11/12/2025 330.00p 332.50p 325.00p 331.00p 12268
10/12/2025 331.00p 337.00p 326.56p 330.00p 20902
09/12/2025 333.50p 336.00p 325.00p 331.00p 28980
08/12/2025 333.50p 340.00p 327.00p 333.50p 30279
05/12/2025 332.50p 340.00p 327.00p 333.50p 32468
04/12/2025 330.00p 338.75p 325.00p 332.50p 93434
03/12/2025 330.00p 335.00p 329.06p 330.00p 15211
02/12/2025 330.00p 335.00p 325.00p 330.00p 22737
01/12/2025 330.00p 333.00p 327.36p 330.00p 21895
28/11/2025 330.00p 335.00p 325.00p 330.00p 43343
27/11/2025 330.00p 333.00p 325.50p 330.00p 30325
26/11/2025 330.00p 335.00p 325.00p 330.00p 14113
25/11/2025 330.00p 333.39p 326.30p 330.00p 22959
24/11/2025 330.00p 336.95p 325.00p 330.00p 30631
21/11/2025 342.50p 342.50p 325.00p 330.00p 23790
20/11/2025 350.00p 355.00p 340.00p 345.00p 17631
19/11/2025 347.50p 355.00p 345.00p 350.00p 180677
18/11/2025 345.00p 353.00p 340.00p 347.50p 143750
17/11/2025 342.50p 350.00p 335.00p 350.00p 142111
14/11/2025 350.00p 350.00p 336.50p 342.50p 17796
13/11/2025 352.50p 355.00p 346.60p 350.00p 18166
12/11/2025 362.50p 370.00p 352.50p 352.50p 25724
11/11/2025 362.50p 370.00p 355.00p 362.50p 12189
10/11/2025 355.00p 367.50p 350.00p 362.50p 27318
07/11/2025 375.00p 375.00p 351.60p 355.00p 59049
06/11/2025 377.50p 380.00p 372.50p 375.00p 39606
05/11/2025 370.00p 379.00p 370.00p 377.50p 133664
04/11/2025 372.50p 373.00p 360.00p 370.00p 204928
03/11/2025 387.50p 390.00p 371.50p 375.00p 56376
31/10/2025 387.50p 390.00p 377.00p 387.50p 29904
30/10/2025 377.50p 390.00p 375.10p 390.00p 40391
29/10/2025 397.50p 405.00p 375.00p 377.50p 112122
28/10/2025 362.50p 396.00p 357.00p 396.00p 220648
27/10/2025 312.50p 363.91p 312.50p 360.00p 258778
24/10/2025 285.00p 314.85p 280.00p 312.50p 85582
23/10/2025 280.00p 290.00p 275.00p 285.00p 50829
22/10/2025 280.00p 285.00p 275.00p 280.00p 31533
21/10/2025 275.00p 283.50p 270.00p 275.00p 24513
20/10/2025 272.50p 280.00p 265.00p 275.00p 59095
17/10/2025 270.00p 280.00p 260.00p 272.50p 24821
16/10/2025 280.00p 280.00p 270.00p 275.00p 26128
15/10/2025 280.00p 280.00p 275.00p 280.00p 8266
14/10/2025 282.50p 285.00p 274.00p 280.00p 29582
13/10/2025 287.50p 295.00p 280.00p 282.50p 26382
10/10/2025 287.50p 295.00p 280.00p 286.00p 274969
09/10/2025 287.50p 295.00p 280.00p 287.50p 4107
08/10/2025 285.00p 290.00p 280.00p 285.00p 14275
07/10/2025 295.00p 295.00p 281.33p 285.00p 27805
06/10/2025 295.00p 300.00p 290.50p 295.00p 74205
03/10/2025 310.00p 320.00p 290.00p 295.00p 66773
02/10/2025 310.00p 320.00p 300.00p 310.00p 19932
01/10/2025 310.00p 320.00p 300.00p 320.00p 12215
30/09/2025 313.50p 320.00p 300.00p 310.00p 62304
29/09/2025 322.50p 325.00p 310.75p 315.00p 80227
26/09/2025 322.50p 322.50p 315.00p 322.50p 83053
25/09/2025 322.50p 325.00p 310.00p 322.50p 353968
24/09/2025 320.00p 324.64p 315.00p 322.50p 70270
23/09/2025 300.00p 325.00p 290.00p 320.00p 201386
22/09/2025 287.50p 295.00p 279.00p 292.50p 73031
19/09/2025 290.00p 290.00p 285.00p 287.50p 33685
18/09/2025 290.00p 292.80p 285.00p 290.00p 61787
17/09/2025 290.00p 294.50p 290.00p 290.00p 18613
16/09/2025 285.00p 285.00p 285.00p 290.00p 53237
15/09/2025 285.00p 290.00p 283.33p 285.00p 28156
12/09/2025 270.00p 290.00p 264.66p 285.00p 84067
11/09/2025 272.50p 272.50p 270.00p 270.00p 56150
10/09/2025 272.50p 280.00p 260.00p 270.00p 52748
09/09/2025 275.00p 280.00p 265.00p 280.00p 32366
08/09/2025 272.50p 276.00p 260.00p 275.00p 93037
05/09/2025 290.00p 290.00p 272.50p 272.50p 43708
04/09/2025 290.00p 295.00p 285.00p 290.00p 22364
03/09/2025 290.00p 295.00p 285.00p 290.00p 64538
02/09/2025 290.00p 290.00p 286.35p 290.00p 49308
01/09/2025 292.50p 295.00p 285.00p 295.00p 41321
29/08/2025 287.50p 293.25p 280.00p 291.00p 92042
28/08/2025 297.50p 300.00p 280.00p 287.50p 75630
27/08/2025 312.50p 320.00p 296.50p 306.00p 40387
26/08/2025 320.00p 325.00p 308.00p 312.50p 33336
22/08/2025 325.00p 325.00p 315.00p 320.00p 48546
21/08/2025 330.00p 330.00p 320.00p 325.00p 9001
20/08/2025 340.00p 340.00p 325.00p 330.00p 42957
19/08/2025 337.50p 340.00p 328.00p 340.00p 32820
18/08/2025 337.50p 340.00p 335.00p 337.50p 49072
15/08/2025 337.50p 340.00p 336.85p 337.50p 47665
14/08/2025 337.50p 340.00p 336.50p 337.50p 6533
13/08/2025 337.50p 342.50p 335.00p 337.50p 271938
12/08/2025 337.50p 339.75p 335.00p 337.50p 30690
11/08/2025 337.50p 340.00p 328.00p 335.00p 29173
08/08/2025 340.00p 340.00p 335.00p 337.50p 24417
07/08/2025 342.50p 345.00p 335.00p 340.00p 22043
06/08/2025 337.50p 345.00p 335.00p 342.50p 104925
05/08/2025 337.50p 340.00p 335.00p 337.50p 8473
04/08/2025 340.00p 343.75p 335.00p 337.50p 128776
01/08/2025 342.50p 345.00p 335.00p 340.00p 55562
31/07/2025 335.00p 345.00p 330.00p 342.50p 48113
30/07/2025 330.00p 340.00p 325.00p 335.00p 54414
29/07/2025 325.00p 333.90p 320.00p 330.00p 76792
28/07/2025 317.50p 330.00p 315.00p 325.00p 175204
25/07/2025 305.00p 325.00p 300.00p 317.50p 1704200
24/07/2025 305.00p 310.00p 294.00p 305.00p 38861
23/07/2025 300.00p 309.00p 300.00p 305.00p 20159
22/07/2025 300.00p 305.00p 299.00p 300.00p 25770
21/07/2025 300.00p 305.00p 295.00p 300.00p 51972
18/07/2025 302.50p 310.00p 295.00p 300.00p 82431
17/07/2025 292.50p 310.00p 290.00p 300.00p 80923
16/07/2025 282.50p 300.00p 280.00p 292.50p 129770
15/07/2025 277.50p 287.00p 274.26p 280.00p 117622
14/07/2025 277.50p 285.00p 270.00p 277.50p 110299
11/07/2025 270.00p 285.00p 265.00p 277.50p 220311
10/07/2025 277.50p 286.00p 265.00p 286.00p 202986
09/07/2025 280.00p 285.00p 272.50p 277.50p 186340
08/07/2025 280.00p 285.00p 275.00p 280.00p 128461
07/07/2025 280.00p 285.00p 275.00p 280.00p 118921
04/07/2025 277.50p 281.00p 260.00p 281.00p 558009
03/07/2025 307.50p 310.00p 275.50p 280.00p 256526
02/07/2025 307.50p 308.40p 305.00p 307.50p 371181
01/07/2025 305.00p 330.00p 280.00p 308.00p 846880
30/06/2025 430.00p 430.00p 425.00p 430.00p 76916
27/06/2025 430.00p 435.00p 425.50p 430.00p 9499
26/06/2025 442.50p 442.50p 430.00p 430.00p 54372
25/06/2025 422.50p 445.00p 420.00p 442.50p 83113
24/06/2025 422.50p 423.00p 420.10p 422.50p 273147
23/06/2025 427.50p 427.50p 415.20p 422.50p 35600
20/06/2025 430.00p 432.50p 425.00p 427.50p 44989
19/06/2025 445.00p 450.00p 430.00p 430.00p 81757
18/06/2025 457.50p 465.00p 440.20p 445.00p 80394
17/06/2025 457.50p 463.00p 450.00p 457.50p 49925
16/06/2025 457.50p 465.00p 457.50p 457.50p 13659
13/06/2025 457.50p 464.00p 450.00p 457.50p 163053
12/06/2025 457.50p 460.00p 455.00p 457.50p 29183
11/06/2025 457.50p 459.95p 455.00p 457.50p 36369
10/06/2025 457.50p 458.90p 455.00p 457.50p 25078
09/06/2025 460.00p 462.00p 455.00p 457.50p 60359
06/06/2025 490.00p 495.00p 455.50p 460.00p 148994
05/06/2025 477.50p 491.60p 475.00p 490.00p 1037386
04/06/2025 452.50p 485.00p 452.22p 477.00p 55635
03/06/2025 442.50p 460.00p 435.00p 452.50p 30484
02/06/2025 442.50p 450.00p 435.00p 442.50p 63520
30/05/2025 450.00p 455.00p 433.75p 442.00p 79096
29/05/2025 435.00p 455.00p 435.00p 450.00p 56785
28/05/2025 435.00p 440.00p 430.00p 435.00p 41132
27/05/2025 432.50p 440.00p 425.00p 435.00p 57883
23/05/2025 445.00p 450.00p 420.50p 432.50p 96997
22/05/2025 445.00p 460.00p 440.00p 445.00p 95038
21/05/2025 410.00p 450.00p 410.00p 445.00p 218443
20/05/2025 400.00p 416.25p 395.00p 410.00p 73894
19/05/2025 400.00p 405.00p 395.00p 400.00p 19648
16/05/2025 385.00p 405.00p 380.00p 400.00p 58861
15/05/2025 385.00p 388.00p 378.85p 385.00p 100033
14/05/2025 387.50p 390.00p 380.00p 385.00p 38871
13/05/2025 387.50p 395.00p 380.00p 387.50p 64318
12/05/2025 375.00p 390.00p 370.00p 387.50p 134081
09/05/2025 375.00p 378.90p 360.00p 375.00p 73855
08/05/2025 375.00p 380.00p 370.00p 375.00p 79979
07/05/2025 375.00p 380.00p 370.00p 375.00p 106812
06/05/2025 385.00p 398.00p 368.50p 375.00p 56367
02/05/2025 372.50p 385.00p 365.56p 385.00p 102816
01/05/2025 392.50p 405.00p 370.00p 375.00p 701029
30/04/2025 405.00p 410.00p 387.05p 392.50p 97029
29/04/2025 420.00p 429.95p 390.00p 405.00p 211263
28/04/2025 407.50p 425.00p 400.00p 420.00p 64982
25/04/2025 405.00p 412.00p 400.75p 407.50p 53367
24/04/2025 402.50p 407.20p 395.00p 405.00p 45713
23/04/2025 392.50p 414.00p 392.50p 402.50p 248232
22/04/2025 397.50p 405.00p 386.67p 392.50p 22048
17/04/2025 397.50p 405.00p 395.40p 397.50p 80146
16/04/2025 372.50p 407.90p 370.00p 397.50p 118229
15/04/2025 350.00p 380.00p 345.00p 373.00p 154604
14/04/2025 345.00p 355.00p 340.00p 351.00p 111375
11/04/2025 352.50p 352.50p 330.00p 338.50p 219684
10/04/2025 360.00p 379.40p 351.00p 352.50p 129837
09/04/2025 365.00p 365.00p 337.60p 348.50p 92907
08/04/2025 362.50p 375.00p 355.00p 367.50p 120180
07/04/2025 380.00p 390.00p 340.00p 360.00p 166135
04/04/2025 410.00p 414.00p 371.00p 385.00p 134224
03/04/2025 420.00p 425.00p 405.00p 410.00p 68168
02/04/2025 420.00p 425.00p 417.66p 420.00p 23206
01/04/2025 422.50p 425.00p 415.00p 420.00p 22496
31/03/2025 422.50p 425.00p 420.00p 422.50p 36859
28/03/2025 422.50p 425.00p 418.00p 421.00p 78578
27/03/2025 422.50p 425.00p 421.20p 422.50p 20917
26/03/2025 423.50p 427.00p 420.00p 422.50p 57423
25/03/2025 425.00p 430.00p 420.00p 423.50p 116687
24/03/2025 422.50p 435.00p 420.00p 425.00p 78714
21/03/2025 422.50p 425.00p 420.00p 422.50p 33497
20/03/2025 422.50p 425.00p 421.67p 422.50p 26656
19/03/2025 427.50p 430.00p 415.50p 422.50p 105629
18/03/2025 417.50p 430.00p 417.50p 427.50p 236457
17/03/2025 426.00p 430.00p 415.00p 417.50p 92675
14/03/2025 426.00p 430.00p 422.00p 426.00p 32033
13/03/2025 427.50p 433.00p 425.00p 426.00p 56250
12/03/2025 417.50p 430.00p 416.36p 427.50p 78365
11/03/2025 422.50p 425.00p 416.00p 417.50p 62757
10/03/2025 447.50p 450.00p 422.00p 422.50p 183879
07/03/2025 450.00p 455.00p 442.12p 447.50p 100020
06/03/2025 467.50p 470.00p 440.75p 450.00p 157936
05/03/2025 465.00p 474.00p 461.10p 467.50p 50678
04/03/2025 490.00p 491.00p 460.00p 468.00p 60844
03/03/2025 492.50p 500.00p 482.55p 490.00p 43170

*Close Price adjusted for both dividends and splits