Mercantile Ports & Logistics Limited (MPL.L) LSE

1.50

+0.05(+3.45%)

Updated at June 03 08:07AM

Currency In GBp

MPL.L Historical Return

If you invested 1000 GBp in Mercantile Ports & Logistics Limited (MPL.L) 10 years ago, it would be worth 0.26 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 26.36 GBp, while 1000 GBp invested 1 year ago would be worth 1,487.18 GBp. This corresponds to total returns of -99.97%, -97.36%, 48.72%, respectively, with annualized returns of -56.1%, -51.65%, 48.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MPL.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.5	1.45	1.45	1.89	1.33	28.11M
June 01, 2026	1.56	1.5	1.5	1.7	1.4	5.28M
May 29, 2026	1.56	1.6	1.6	1.7	1.5	13.09M
May 28, 2026	1.95	1.6	1.6	1.95	1.5	5.74M
May 27, 2026	1.2	1.9	1.9	2.33	1.1	43.82M
May 26, 2026	1.35	1.2	1.2	1.35	1.1	2.06M
May 22, 2026	1.4	1.35	1.35	1.5	1.2	7.89M
May 21, 2026	1.5	1.4	1.4	1.55	1.3	8.21M
May 20, 2026	1.87	1.45	1.45	1.97	1.41	14.37M
May 19, 2026	1.8	1.8	1.8	2.07	1.51	8.6M
May 18, 2026	1.8	1.8	1.8	2.17	1.5	20.15M
May 15, 2026	1.95	1.8	1.8	2.4	1.6	46.09M
May 14, 2026	1.55	1.95	1.95	2.38	1.22	101.07M
May 13, 2026	0.48	1.45	1.45	1.6	0.45	181.07M
May 12, 2026	0.43	0.43	0.43	0.45	0.4	184,114
May 11, 2026	0.43	0.43	0.43	0.45	0.4	499,250
May 08, 2026	0.43	0.43	0.43	0.45	0.4	2.15M
May 07, 2026	0.43	0.43	0.43	0.43	0.42	336,880
May 06, 2026	0.43	0.43	0.43	0.45	0.4	1.79M
May 05, 2026	0.43	0.43	0.43	0.45	0.4	2.55M
May 01, 2026	0.43	0.43	0.43	0.45	0.4	388,667
April 30, 2026	0.43	0.43	0.43	0.45	0.4	765,137
April 29, 2026	0.48	0.43	0.43	0.5	0.4	1.83M
April 28, 2026	0.48	0.48	0.48	0.5	0.46	891,566
April 27, 2026	0.48	0.48	0.48	0.5	0.45	1M
April 24, 2026	0.53	0.48	0.48	0.55	0.45	2.74M
April 23, 2026	0.53	0.53	0.53	0.6	0.45	20.72M
April 22, 2026	0.63	0.53	0.53	0.64	0.5	10.15M
April 21, 2026	2.03	0.63	0.63	2.08	0.5	83.89M
April 20, 2026	2.1	2.05	2.05	2.6	2	10.49M
April 17, 2026	2.2	2.1	2.1	2.26	1.6	13.76M
April 16, 2026	2.42	2.2	2.2	2.8	2	12.55M
April 15, 2026	2.5	2.6	2.6	2.8	2	20.35M
April 14, 2026	2.75	2.4	2.4	2.9	1.6	40.2M
April 13, 2026	1.6	2.6	2.6	3.3	1.4	73.14M
April 10, 2026	0.55	1.55	1.55	1.8	0.5	107.01M
April 09, 2026	0.35	0.55	0.55	0.95	0.33	41.89M
April 08, 2026	0.27	0.33	0.33	0.35	0.25	419,018
April 07, 2026	0.35	0.33	0.33	0.35	0.31	263,100
April 02, 2026	0.35	0.35	0.35	0.35	0.31	3,624
April 01, 2026	0.33	0.35	0.35	0.4	0.3	1.69M
March 31, 2026	0.33	0.33	0.33	0.33	0.25	200,000
March 30, 2026	0.33	0.33	0.33	0.35	0.33	1,542
March 27, 2026	0.33	0.33	0.33	0.35	0.33	34,286
March 26, 2026	0.33	0.25	0.33	0.33	0.25	200
March 25, 2026	0.33	0.33	0.33	0.4	0.25	40,795
March 24, 2026	0.33	0.25	0.33	0.33	0.25	731
March 23, 2026	0.33	0.35	0.33	0.35	0.25	89,411
March 20, 2026	0.33	0.33	0.33	0.34	0.33	100,000
March 19, 2026	0.33	0.33	0.33	0.35	0.25	28,828
March 18, 2026	0.33	0.33	0.33	0.4	0.25	781,493
March 17, 2026	0.33	0.33	0.33	0.33	0.25	117,752
March 16, 2026	0.33	0.33	0.33	0.37	0.33	62,048
March 13, 2026	0.4	0.33	0.33	0.4	0.25	655,410
March 12, 2026	0.3	0.33	0.33	0.33	0.3	1.7M
March 11, 2026	0.33	0.3	0.3	0.33	0.3	270,600
March 10, 2026	0.33	0.33	0.33	0.35	0.3	44,624
March 09, 2026	0.33	0.33	0.33	0.35	0.3	7.66M
March 06, 2026	0.33	0.33	0.33	0.35	0.3	51,189
March 05, 2026	0.33	0.33	0.33	0.35	0.33	1,668