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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.63	0.63	0.63	0.7	0.55	366,746
January 13, 2026	0.63	0.63	0.63	0.7	0.55	185,580
January 12, 2026	0.63	0.63	0.63	0.7	0.55	593,809
January 09, 2026	0.6	0.63	0.63	0.77	0.5	7.02M
January 08, 2026	0.6	0.6	0.6	0.8	0.45	3.09M
January 07, 2026	0.5	0.6	0.6	0.8	0.5	4.59M
January 06, 2026	0.4	0.5	0.5	0.7	0.4	8.42M
January 05, 2026	0.35	0.4	0.4	0.5	0.35	538,704
January 02, 2026	0.3	0.3	0.3	0.4	0.3	251,397
December 31, 2025	0.3	0.3	0.3	0.36	0.3	555
December 30, 2025	0.3	0.2	0.2	0.3	0.2	686,174
December 29, 2025	0.3	0.3	0.3	0.4	0.3	276,941
December 24, 2025	0.3	0.3	0.3	0.36	0.3	15,782
December 23, 2025	0.3	0.2	0.2	0.3	0.2	152,941
December 22, 2025	0.3	0.3	0.3	0.36	0.3	2,776
December 19, 2025	0.3	0.3	0.3	0.36	0.3	1,110
December 18, 2025	0.3	0.3	0.3	0.3	0.2	216,641
December 17, 2025	0.3	0.3	0.3	0.4	0.3	140,540
December 16, 2025	0.3	0.3	0.3	0.4	0.3	322,080
December 15, 2025	0.3	0.3	0.3	0.3	0.2	214,632
December 12, 2025	0.3	0.3	0.3	0.4	0.3	736,401
December 11, 2025	0.3	0.3	0.3	0.3	0.2	426,854
December 10, 2025	0.3	0.3	0.3	0.39	0.3	175,683
December 09, 2025	0.4	0.3	0.3	0.5	0.3	1.3M
December 08, 2025	0.4	0.4	0.4	0.5	0.3	735,466
December 05, 2025	0.32	0.4	0.4	0.5	0.32	575,598
December 04, 2025	0.55	0.4	0.4	0.55	0.4	965,766
December 03, 2025	0.55	0.55	0.55	0.7	0.55	508,109
December 02, 2025	0.55	0.55	0.55	0.7	0.45	742,648
December 01, 2025	0.8	0.55	0.55	0.8	0.55	1.3M
November 28, 2025	0.6	0.6	0.6	0.8	0.6	1.12M
November 27, 2025	0.6	0.75	0.75	0.8	0.6	410,915
November 26, 2025	0.6	0.6	0.6	0.6	0.6	202,697
November 25, 2025	0.6	0.6	0.6	0.8	0.44	405,241
November 24, 2025	0.6	0.6	0.6	0.8	0.6	378,607
November 21, 2025	0.6	0.6	0.6	0.8	0.4	522,914
November 20, 2025	0.6	0.6	0.6	0.6	0.6	1.97M
November 19, 2025	0.6	0.6	0.6	0.6	0.6	1.97M
November 18, 2025	0.55	0.6	0.6	0.8	0.5	942,630
November 17, 2025	0.55	0.55	0.55	0.7	0.51	94,480
November 14, 2025	0.55	0.55	0.55	0.7	0.55	15,694
November 13, 2025	0.55	0.55	0.55	0.7	0.55	334,877
November 12, 2025	0.5	0.55	0.55	0.6	0.4	252,471
November 11, 2025	0.67	0.5	0.5	0.8	0.5	341,608
November 10, 2025	0.65	0.65	0.65	0.8	0.65	77,612
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

Mercantile Ports & Logistics Limited (MPL.L) LSE