Mercantile Ports & Logistics Limited MPL
LSE · United Kingdom · Transportation
GBp 1.55-0.05 (-3.13%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.55 | -3.13% | GBp 1.55 | GBp 1.70 | GBp 1.50 | 2.37M |
| 2026-09-30 | GBp 1.60 | -5.88% | GBp 1.70 | GBp 1.80 | GBp 1.54 | 3.94M |
| 2026-09-29 | GBp 1.70 | -8.11% | GBp 1.85 | GBp 1.91 | GBp 1.64 | 5.60M |
| 2026-09-28 | GBp 1.85 | +8.82% | GBp 1.70 | GBp 2.00 | GBp 1.60 | 10.46M |
| 2026-09-25 | GBp 1.70 | +6.25% | GBp 1.60 | GBp 1.84 | GBp 1.50 | 11.61M |
| 2026-09-24 | GBp 1.60 | +28.00% | GBp 1.25 | GBp 1.95 | GBp 1.20 | 40.43M |
| 2026-09-23 | GBp 1.25 | -10.71% | GBp 1.40 | GBp 1.42 | GBp 1.24 | 3.08M |
| 2026-09-22 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.35 | 198.66K |
| 2026-09-21 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.26 | 2.95M |
| 2026-09-18 | GBp 1.40 | +0.72% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 2.28M |
| 2026-09-17 | GBp 1.39 | +2.96% | GBp 1.35 | GBp 1.48 | GBp 1.26 | 3.58M |
| 2026-09-16 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.25 | 4.04M |
| 2026-09-15 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 686.28K |
| 2026-09-14 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 1.11M |
| 2026-09-11 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 662.21K |
| 2026-09-10 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 1.95M |
| 2026-09-09 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.45 | GBp 1.30 | 2.88M |
| 2026-09-08 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.34 | 782.24K |
| 2026-09-07 | GBp 1.35 | -10.00% | GBp 1.50 | GBp 1.50 | GBp 1.30 | 4.27M |
| 2026-09-04 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.60 | GBp 1.40 | 6.69M |
| 2026-09-03 | GBp 1.55 | +6.90% | GBp 1.45 | GBp 1.60 | GBp 1.40 | 1.91M |
| 2026-09-02 | GBp 1.45 | -6.45% | GBp 1.60 | GBp 1.60 | GBp 1.30 | 4.35M |
| 2026-09-01 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.65 | GBp 1.40 | 6.64M |
| 2026-08-28 | GBp 1.55 | -8.82% | GBp 1.70 | GBp 1.78 | GBp 1.36 | 10.69M |
| 2026-08-27 | GBp 1.70 | +4.62% | GBp 1.63 | GBp 1.79 | GBp 1.45 | 14.48M |
| 2026-08-26 | GBp 1.63 | -14.47% | GBp 1.90 | GBp 1.90 | GBp 1.53 | 8.70M |
| 2026-08-25 | GBp 1.90 | +5.56% | GBp 1.80 | GBp 1.99 | GBp 1.75 | 9.58M |
| 2026-08-24 | GBp 1.80 | +20.00% | GBp 1.50 | GBp 2.00 | GBp 1.40 | 9.83M |
| 2026-08-21 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.65 | GBp 1.47 | 1.91M |
| 2026-08-20 | GBp 1.55 | -3.13% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 2.32M |
| 2026-08-19 | GBp 1.60 | +6.67% | GBp 1.50 | GBp 1.70 | GBp 1.49 | 1.60M |
| 2026-08-18 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.60 | GBp 1.40 | 2.99M |
| 2026-08-17 | GBp 1.60 | -13.51% | GBp 1.85 | GBp 1.93 | GBp 1.50 | 15.63M |
| 2026-08-14 | GBp 1.85 | -9.76% | GBp 2.05 | GBp 2.15 | GBp 1.74 | 30.82M |
| 2026-08-13 | GBp 2.05 | +20.59% | GBp 1.65 | GBp 2.16 | GBp 1.60 | 25.08M |
| 2026-08-12 | GBp 1.70 | +6.25% | GBp 1.60 | GBp 1.80 | GBp 1.40 | 5.78M |
| 2026-08-11 | GBp 1.60 | +12.28% | GBp 1.42 | GBp 1.75 | GBp 1.33 | 10.27M |
| 2026-08-10 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.49 | GBp 1.35 | 1.96M |
| 2026-08-07 | GBp 1.42 | -13.64% | GBp 1.65 | GBp 1.70 | GBp 1.35 | 10.23M |
| 2026-08-06 | GBp 1.65 | -13.16% | GBp 1.95 | GBp 2.03 | GBp 1.60 | 7.77M |
| 2026-08-05 | GBp 1.90 | +11.76% | GBp 1.70 | GBp 1.99 | GBp 1.60 | 6.42M |
| 2026-08-04 | GBp 1.70 | 0.00% | GBp 1.65 | GBp 2.08 | GBp 1.50 | 21.16M |
| 2026-08-03 | GBp 1.70 | +36.00% | GBp 1.25 | GBp 1.79 | GBp 1.20 | 23.77M |
| 2026-07-31 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.39 | GBp 1.20 | 1.44M |
| 2026-07-30 | GBp 1.30 | -1.89% | GBp 1.33 | GBp 1.39 | GBp 1.20 | 2.79M |
| 2026-07-29 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.36 | GBp 1.25 | 850.68K |
| 2026-07-28 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.36 | GBp 1.25 | 1.73M |
| 2026-07-27 | GBp 1.33 | -1.85% | GBp 1.35 | GBp 1.35 | GBp 1.26 | 761.34K |
| 2026-07-24 | GBp 1.35 | -3.57% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 879.01K |
| 2026-07-23 | GBp 1.40 | +12.00% | GBp 1.25 | GBp 1.48 | GBp 1.24 | 5.83M |
| 2026-07-22 | GBp 1.25 | -3.85% | GBp 1.25 | GBp 1.40 | GBp 1.15 | 1.95M |
| 2026-07-21 | GBp 1.30 | +4.00% | GBp 1.25 | GBp 1.40 | GBp 1.20 | 4.22M |
| 2026-07-20 | GBp 1.25 | -7.41% | GBp 1.35 | GBp 1.40 | GBp 1.20 | 3.65M |
| 2026-07-17 | GBp 1.35 | +12.50% | GBp 1.20 | GBp 1.60 | GBp 1.20 | 16.05M |
| 2026-07-16 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.13 | 197.37K |
| 2026-07-15 | GBp 1.20 | -4.00% | GBp 1.25 | GBp 1.30 | GBp 1.10 | 1.08M |
| 2026-07-14 | GBp 1.25 | +2.04% | GBp 1.23 | GBp 1.30 | GBp 1.10 | 3.79M |
| 2026-07-13 | GBp 1.23 | -2.00% | GBp 1.25 | GBp 1.25 | GBp 1.15 | 3.02M |
| 2026-07-10 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.35 | GBp 1.10 | 7.08M |
| 2026-07-09 | GBp 1.30 | -7.14% | GBp 1.40 | GBp 1.45 | GBp 1.30 | 3.78M |
| 2026-07-08 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.45 | GBp 1.35 | 1.29M |
| 2026-07-07 | GBp 1.40 | +3.70% | GBp 1.30 | GBp 1.45 | GBp 1.30 | 4.14M |
| 2026-07-06 | GBp 1.35 | +3.85% | GBp 1.30 | GBp 1.41 | GBp 1.20 | 5.49M |
| 2026-07-03 | GBp 1.30 | -3.70% | GBp 1.35 | GBp 1.55 | GBp 1.23 | 13.80M |
| 2026-07-02 | GBp 1.35 | -12.90% | GBp 1.45 | GBp 1.56 | GBp 1.23 | 26.06M |
| 2026-07-01 | GBp 1.55 | 0.00% | GBp 1.40 | GBp 1.67 | GBp 1.22 | 10.85M |
| 2026-06-30 | GBp 1.55 | -18.42% | GBp 1.90 | GBp 1.91 | GBp 1.45 | 28.57M |
| 2026-06-29 | GBp 1.90 | -7.32% | GBp 2.05 | GBp 2.20 | GBp 1.80 | 11.10M |
| 2026-06-26 | GBp 2.05 | -8.89% | GBp 2.25 | GBp 2.46 | GBp 1.90 | 17.53M |
| 2026-06-25 | GBp 2.25 | +55.17% | GBp 1.70 | GBp 2.46 | GBp 1.60 | 47.74M |
| 2026-06-24 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.41 | 1.93M |
| 2026-06-23 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 2.50M |
| 2026-06-22 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 595.15K |
| 2026-06-19 | GBp 1.45 | +3.57% | GBp 1.35 | GBp 1.50 | GBp 1.30 | 8.81M |
| 2026-06-18 | GBp 1.40 | -6.67% | GBp 1.50 | GBp 1.50 | GBp 1.33 | 3.27M |
| 2026-06-17 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.58 | GBp 1.40 | 6.89M |
| 2026-06-16 | GBp 1.55 | +10.71% | GBp 1.40 | GBp 1.87 | GBp 1.30 | 17.43M |
| 2026-06-15 | GBp 1.40 | -6.67% | GBp 1.50 | GBp 1.60 | GBp 1.30 | 1.57M |
| 2026-06-12 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.79 | GBp 1.33 | 6.87M |
| 2026-06-11 | GBp 1.55 | +24.00% | GBp 1.25 | GBp 1.79 | GBp 1.20 | 17.22M |
| 2026-06-10 | GBp 1.25 | -13.79% | GBp 1.45 | GBp 1.48 | GBp 1.05 | 14.47M |
| 2026-06-09 | GBp 1.45 | -12.12% | GBp 1.65 | GBp 1.70 | GBp 1.40 | 23.10M |
| 2026-06-08 | GBp 1.65 | +26.92% | GBp 1.30 | GBp 2.35 | GBp 1.10 | 74.44M |
| 2026-06-05 | GBp 1.30 | -16.13% | GBp 1.55 | GBp 1.69 | GBp 1.23 | 14.39M |
| 2026-06-04 | GBp 1.55 | +3.33% | GBp 1.50 | GBp 1.70 | GBp 1.41 | 17.04M |
| 2026-06-03 | GBp 1.50 | +3.45% | GBp 1.45 | GBp 1.77 | GBp 1.40 | 9.27M |
| 2026-06-02 | GBp 1.45 | -3.33% | GBp 1.50 | GBp 1.88 | GBp 1.33 | 28.11M |
| 2026-06-01 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.70 | GBp 1.40 | 5.28M |
| 2026-05-29 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 13.09M |
| 2026-05-28 | GBp 1.60 | -15.79% | GBp 1.95 | GBp 1.90 | GBp 1.50 | 5.74M |