Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,681.37 +718.95 (+1.14%) CMC Crypto 200
1,346.19 -50.35 (-3.59%)
Mpac Group plc (MPAC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:12PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 425.00 | 445.00 | 425.00 | 440.00 | 440.00 | 158,584 |
| 25 Apr 2024 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 5,279 |
| 24 Apr 2024 | 430.00 | 432.00 | 422.00 | 425.00 | 425.00 | 40,362 |
| 23 Apr 2024 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | 9,157 |
| 22 Apr 2024 | 427.50 | 430.00 | 425.00 | 430.00 | 430.00 | 12,518 |
| 19 Apr 2024 | 430.00 | 435.00 | 417.00 | 427.50 | 427.50 | 32,384 |
| 18 Apr 2024 | 425.00 | 434.50 | 420.10 | 430.00 | 430.00 | 39,760 |
| 17 Apr 2024 | 427.50 | 435.00 | 421.80 | 425.00 | 425.00 | 42,855 |
| 16 Apr 2024 | 432.50 | 435.00 | 421.80 | 430.00 | 430.00 | 17,391 |
| 15 Apr 2024 | 435.00 | 440.00 | 430.00 | 432.00 | 432.00 | 12,864 |
| 12 Apr 2024 | 437.50 | 439.50 | 433.55 | 435.00 | 435.00 | 16,435 |
| 11 Apr 2024 | 437.50 | 440.00 | 430.00 | 435.00 | 435.00 | 38,241 |
| 10 Apr 2024 | 437.50 | 445.00 | 437.00 | 437.50 | 437.50 | 44,715 |
| 09 Apr 2024 | 437.50 | 440.00 | 437.50 | 437.50 | 437.50 | 45,712 |
| 08 Apr 2024 | 435.00 | 445.00 | 433.00 | 440.00 | 440.00 | 87,615 |
| 05 Apr 2024 | 440.00 | 438.50 | 432.00 | 435.00 | 435.00 | 51,739 |
| 04 Apr 2024 | 440.00 | 442.19 | 436.00 | 440.00 | 440.00 | 49,100 |
| 03 Apr 2024 | 452.50 | 452.99 | 432.00 | 432.00 | 432.00 | 54,691 |
| 02 Apr 2024 | 455.00 | 460.00 | 450.00 | 452.50 | 452.50 | 69,808 |
| 28 Mar 2024 | 457.50 | 462.00 | 450.00 | 455.00 | 455.00 | 37,266 |
| 27 Mar 2024 | 460.00 | 463.50 | 456.00 | 456.00 | 456.00 | 30,643 |
| 26 Mar 2024 | 467.50 | 475.00 | 457.16 | 460.00 | 460.00 | 128,091 |
| 25 Mar 2024 | 442.50 | 474.40 | 441.60 | 467.50 | 467.50 | 116,206 |
| 22 Mar 2024 | 430.00 | 444.50 | 426.55 | 442.50 | 442.50 | 149,491 |
| 21 Mar 2024 | 427.50 | 436.00 | 425.00 | 428.00 | 428.00 | 65,276 |
| 20 Mar 2024 | 412.50 | 430.00 | 415.00 | 425.00 | 425.00 | 91,707 |
| 19 Mar 2024 | 387.50 | 416.75 | 380.00 | 415.00 | 415.00 | 231,146 |
| 18 Mar 2024 | 377.50 | 390.00 | 370.00 | 380.00 | 380.00 | 27,417 |
| 15 Mar 2024 | 377.50 | 381.00 | 370.00 | 377.50 | 377.50 | 10,430 |
| 14 Mar 2024 | 375.00 | 385.00 | 363.00 | 377.50 | 377.50 | 17,621 |
| 13 Mar 2024 | 370.00 | 378.00 | 369.67 | 375.00 | 375.00 | 19,706 |
| 12 Mar 2024 | 370.00 | 375.00 | 367.20 | 375.00 | 375.00 | 15,011 |
| 11 Mar 2024 | 370.00 | 370.89 | 365.00 | 366.00 | 366.00 | 35,223 |
| 08 Mar 2024 | 370.00 | 372.80 | 358.00 | 370.00 | 370.00 | 19,711 |
| 07 Mar 2024 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 16,610 |
| 06 Mar 2024 | 370.00 | 373.00 | 366.50 | 370.00 | 370.00 | 39,592 |
| 05 Mar 2024 | 380.00 | 377.75 | 366.00 | 370.00 | 370.00 | 36,960 |
| 04 Mar 2024 | 370.00 | 384.00 | 365.00 | 376.00 | 376.00 | 55,022 |
| 01 Mar 2024 | 377.50 | 385.00 | 365.00 | 375.00 | 375.00 | 53,927 |
| 29 Feb 2024 | 370.00 | 381.44 | 365.00 | 377.50 | 377.50 | 27,098 |
| 28 Feb 2024 | 370.00 | 375.00 | 358.00 | 374.00 | 374.00 | 16,117 |
| 27 Feb 2024 | 360.00 | 374.00 | 358.26 | 370.00 | 370.00 | 96,266 |
| 26 Feb 2024 | 375.00 | 379.00 | 355.00 | 360.00 | 360.00 | 109,482 |
| 23 Feb 2024 | 382.50 | 383.70 | 370.00 | 375.00 | 375.00 | 40,085 |
| 22 Feb 2024 | 385.00 | 390.00 | 375.00 | 382.50 | 382.50 | 33,746 |
| 21 Feb 2024 | 392.50 | 403.50 | 383.00 | 385.00 | 385.00 | 72,006 |
| 20 Feb 2024 | 380.00 | 395.00 | 380.00 | 392.50 | 392.50 | 170,564 |
| 19 Feb 2024 | 380.00 | 384.00 | 375.00 | 380.00 | 380.00 | 52,912 |
| 16 Feb 2024 | 375.00 | 383.75 | 372.50 | 380.00 | 380.00 | 47,966 |
| 15 Feb 2024 | 370.00 | 384.00 | 368.08 | 375.00 | 375.00 | 89,949 |
| 14 Feb 2024 | 385.00 | 386.49 | 360.00 | 370.00 | 370.00 | 108,482 |
| 13 Feb 2024 | 397.50 | 396.00 | 382.00 | 385.00 | 385.00 | 60,819 |
| 12 Feb 2024 | 397.50 | 405.00 | 390.00 | 397.50 | 397.50 | 24,777 |
| 09 Feb 2024 | 390.00 | 405.00 | 380.00 | 397.50 | 397.50 | 114,326 |
| 08 Feb 2024 | 410.00 | 416.00 | 384.91 | 390.00 | 390.00 | 186,360 |
| 07 Feb 2024 | 422.50 | 423.48 | 406.00 | 406.00 | 406.00 | 71,266 |
| 06 Feb 2024 | 412.50 | 430.00 | 410.00 | 420.00 | 420.00 | 162,527 |
| 05 Feb 2024 | 382.50 | 415.00 | 388.80 | 410.00 | 410.00 | 297,776 |
| 02 Feb 2024 | 380.00 | 385.00 | 375.73 | 377.50 | 377.50 | 58,024 |
| 01 Feb 2024 | 381.50 | 385.00 | 377.00 | 381.00 | 381.00 | 72,940 |
| 31 Jan 2024 | 378.50 | 390.00 | 377.00 | 388.00 | 388.00 | 41,151 |
| 30 Jan 2024 | 378.50 | 380.00 | 375.00 | 378.50 | 378.50 | 37,892 |
| 29 Jan 2024 | 380.00 | 395.00 | 377.00 | 378.50 | 378.50 | 88,037 |
| 26 Jan 2024 | 380.00 | 390.00 | 379.74 | 382.50 | 382.50 | 30,218 |
| 25 Jan 2024 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 27,779 |
| 24 Jan 2024 | 370.00 | 385.00 | 369.25 | 380.00 | 380.00 | 340,893 |
| 23 Jan 2024 | 345.00 | 380.00 | 349.00 | 370.00 | 370.00 | 115,156 |
| 22 Jan 2024 | 339.00 | 350.00 | 335.00 | 345.00 | 345.00 | 100,179 |
| 19 Jan 2024 | 345.00 | 345.00 | 335.00 | 337.50 | 337.50 | 67,453 |
| 18 Jan 2024 | 350.00 | 352.44 | 340.00 | 342.50 | 342.50 | 58,285 |
| 17 Jan 2024 | 345.00 | 353.50 | 337.05 | 350.00 | 350.00 | 235,180 |
| 16 Jan 2024 | 327.50 | 354.90 | 327.00 | 345.00 | 345.00 | 142,394 |
| 15 Jan 2024 | 328.24 | 330.00 | 315.00 | 325.00 | 325.00 | 16,436 |
| 12 Jan 2024 | 305.00 | 323.00 | 300.00 | 320.00 | 320.00 | 75,503 |
| 11 Jan 2024 | 295.00 | 312.50 | 290.00 | 305.00 | 305.00 | 363,636 |
| 10 Jan 2024 | 300.00 | 301.44 | 293.60 | 297.50 | 297.50 | 58,185 |
| 09 Jan 2024 | 289.00 | 301.44 | 295.00 | 300.00 | 300.00 | 140,234 |
| 08 Jan 2024 | 292.50 | 293.00 | 287.00 | 289.00 | 289.00 | 74,471 |
| 05 Jan 2024 | 292.50 | 301.00 | 269.50 | 292.50 | 292.50 | 61,753 |
| 04 Jan 2024 | 275.00 | 295.00 | 270.00 | 295.00 | 295.00 | 132,457 |
| 03 Jan 2024 | 260.00 | 278.75 | 259.00 | 272.00 | 272.00 | 76,622 |
| 02 Jan 2024 | 260.00 | 264.00 | 250.00 | 260.00 | 260.00 | 20,612 |
| 29 Dec 2023 | 255.00 | 265.00 | 254.68 | 260.00 | 260.00 | 23,132 |
| 28 Dec 2023 | 255.00 | 260.00 | 249.25 | 255.00 | 255.00 | 22,161 |
| 27 Dec 2023 | 250.00 | 260.00 | 249.25 | 260.00 | 260.00 | 19,328 |
| 22 Dec 2023 | 250.00 | 255.00 | 247.11 | 250.00 | 250.00 | 32,672 |
| 21 Dec 2023 | 250.00 | 253.90 | 247.55 | 250.00 | 250.00 | 25,178 |
| 20 Dec 2023 | 250.00 | 255.00 | 254.00 | 250.00 | 250.00 | 3,331 |
| 19 Dec 2023 | 260.00 | 261.50 | 245.52 | 250.00 | 250.00 | 48,115 |
| 18 Dec 2023 | 236.00 | 267.50 | 236.75 | 260.00 | 260.00 | 134,107 |
| 15 Dec 2023 | 225.00 | 242.00 | 222.75 | 236.00 | 236.00 | 154,376 |
| 14 Dec 2023 | 210.00 | 228.90 | 212.90 | 225.00 | 225.00 | 33,510 |
| 13 Dec 2023 | 210.00 | 215.00 | 209.55 | 210.00 | 210.00 | 11,214 |
| 12 Dec 2023 | 210.00 | 209.13 | 201.00 | 210.00 | 210.00 | 5,001 |
| 11 Dec 2023 | 207.50 | 215.00 | 207.00 | 210.00 | 210.00 | 14,403 |
| 08 Dec 2023 | 207.50 | 215.00 | 207.43 | 207.50 | 207.50 | 24,547 |
| 07 Dec 2023 | 207.50 | 207.30 | 207.05 | 207.50 | 207.50 | 2,291 |
| 06 Dec 2023 | 207.50 | 210.00 | 205.51 | 207.50 | 207.50 | 59,413 |
| 05 Dec 2023 | 207.50 | 215.00 | 202.00 | 207.50 | 207.50 | 8,593 |
| 04 Dec 2023 | 207.50 | 212.25 | 203.66 | 210.00 | 210.00 | 18,194 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.