Mercantile Ports & Logistics Limited - MPL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.53	0.65	0.65	0.8	0.53	78,774
November 06, 2025	0.65	0.65	0.65	0.65	0.65	1,914
November 05, 2025	0.65	0.65	0.65	0.75	0.65	132
November 04, 2025	0.65	0.65	0.65	0.72	0.65	29,617
November 03, 2025	0.7	0.65	0.65	0.75	0.65	203,200
October 31, 2025	0.78	0.7	0.7	0.78	0.67	4,243
October 30, 2025	0.7	0.7	0.7	0.7	0.7	15,000
October 29, 2025	0.7	0.7	0.7	0.8	0.7	1,750
October 28, 2025	0.7	0.7	0.7	0.7	0.7	43,500
October 27, 2025	0.7	0.7	0.7	0.8	0.7	5,125
October 24, 2025	0.7	0.7	0.7	0.7	0.7	15,250
October 23, 2025	0.7	0.7	0.7	0.7	0.7	15,250
October 22, 2025	0.7	0.7	0.7	0.7	0.7	15,250
October 21, 2025	0.7	0.7	0.7	0.7	0.7	15,250
October 20, 2025	0.75	0.7	0.7	0.83	0.67	14,464
October 17, 2025	0.79	0.75	0.75	0.85	0.65	118,272
October 16, 2025	0.73	0.78	0.78	0.8	0.62	168,380
October 15, 2025	0.73	0.7	0.7	0.85	0.7	707,246
October 14, 2025	0.68	0.7	0.7	0.7	0.68	44,227
October 13, 2025	0.68	0.68	0.68	0.7	0.68	8,856
October 10, 2025	0.68	0.68	0.68	0.75	0.55	98,234
October 09, 2025	0.68	0.68	0.68	0.69	0.55	44,146
October 08, 2025	0.88	0.69	0.69	0.9	0.53	1.25M
October 07, 2025	0.93	0.88	0.88	1	0.85	417,987
October 06, 2025	0.93	0.93	0.93	0.95	0.93	4,631
October 03, 2025	0.93	0.93	0.93	0.95	0.93	2,317
October 02, 2025	0.93	0.93	0.93	0.95	0.93	30,036
October 01, 2025	0.93	0.93	0.93	0.93	0.93	14,431
September 30, 2025	0.85	0.93	0.93	1	0.85	14,531
September 29, 2025	0.93	0.93	0.93	1	0.93	8,209
September 26, 2025	0.93	0.93	0.93	1	0.93	764
September 25, 2025	0.93	0.93	0.93	1	0.93	8,122
September 24, 2025	0.93	0.93	0.93	1	0.85	37,865
September 23, 2025	0.93	0.93	0.93	0.93	0.85	2,064
September 22, 2025	0.93	0.93	0.93	1	0.85	13,839
September 19, 2025	0.95	0.93	0.93	1	0.8	211,022
September 18, 2025	0.95	0.95	0.95	1	0.95	3,193
September 17, 2025	0.95	0.95	0.95	1	0.9	99,143
September 16, 2025	0.93	0.95	0.95	1	0.85	56,895
September 15, 2025	0.93	0.93	0.93	0.95	0.85	44,805
September 12, 2025	0.93	0.93	0.93	0.95	0.85	3,028
September 11, 2025	0.88	0.93	0.93	0.93	0.8	198,249
September 10, 2025	0.87	0.88	0.88	0.95	0.82	298,039
September 09, 2025	0.83	0.85	0.85	0.88	0.8	663,504
September 08, 2025	1	0.92	0.92	1	0.8	922,506
September 05, 2025	1.43	1.23	1.23	1.48	1.15	795,473
September 04, 2025	1.58	1.43	1.43	1.6	1.43	117,508
September 03, 2025	1.65	1.65	1.65	1.65	1.64	242
September 02, 2025	1.65	1.65	1.65	1.7	1.6	28,048
September 01, 2025	1.64	1.65	1.65	1.65	1.6	240,797
August 29, 2025	1.64	1.65	1.65	1.65	1.6	250,109
August 28, 2025	1.64	1.65	1.65	1.65	1.64	269
August 27, 2025	1.65	1.65	1.65	1.7	1.64	100,105
August 26, 2025	1.6	1.65	1.65	1.7	1.6	50,839
August 22, 2025	1.65	1.65	1.65	1.65	1.65	21,544
August 21, 2025	1.6	1.65	1.65	1.65	1.6	500,000
August 20, 2025	1.67	1.65	1.65	1.7	1.55	164,154
August 19, 2025	1.5	1.6	1.6	1.68	1.5	6,124
August 18, 2025	1.68	1.6	1.6	1.68	1.5	8,982
August 15, 2025	1.5	1.6	1.6	1.6	1.5	8,138

Mercantile Ports & Logistics Limited (MPL.L) LSE