Mercantile Ports & Logistics Limited (MPL.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MPL.L Historical Return
If you invested 1000 GBp in Mercantile Ports & Logistics Limited (MPL.L) 10 years ago, it would be worth 1.6 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 43.06 GBp, while 1000 GBp invested 1 year ago would be worth 1,675.68 GBp. This corresponds to total returns of -99.84%, -95.69%, 67.57%, respectively, with annualized returns of -47.47%, -46.71%, 67.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MPL.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.6 | 1.55 | 1.55 | 1.7 | 1.5 | 2.37M |
| September 30, 2026 | 1.66 | 1.6 | 1.6 | 1.8 | 1.54 | 3.94M |
| September 29, 2026 | 1.85 | 1.7 | 1.7 | 1.91 | 1.64 | 5.6M |
| September 28, 2026 | 1.7 | 1.85 | 1.85 | 2 | 1.6 | 9.64M |
| September 25, 2026 | 1.6 | 1.7 | 1.7 | 1.84 | 1.5 | 11.61M |
| September 24, 2026 | 1.25 | 1.6 | 1.6 | 1.95 | 1.15 | 40.43M |
| September 23, 2026 | 1.4 | 1.25 | 1.25 | 1.42 | 1.24 | 3.15M |
| September 22, 2026 | 1.5 | 1.4 | 1.4 | 1.5 | 1.35 | 271,657 |
| September 21, 2026 | 1.33 | 1.4 | 1.4 | 1.5 | 1.26 | 3.25M |
| September 18, 2026 | 1.32 | 1.4 | 1.4 | 1.5 | 1.31 | 2.38M |
| September 17, 2026 | 1.35 | 1.39 | 1.39 | 1.48 | 1.26 | 3.58M |
| September 16, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.25 | 4.05M |
| September 15, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 686,284 |
| September 11, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 662,210 |
| September 10, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 1.96M |
| September 09, 2026 | 1.35 | 1.35 | 1.35 | 1.45 | 1.3 | 2.88M |
| September 08, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.34 | 782,240 |
| September 07, 2026 | 1.5 | 1.35 | 1.35 | 1.5 | 1.3 | 4.27M |
| September 04, 2026 | 1.55 | 1.5 | 1.5 | 1.6 | 1.4 | 6.69M |
| September 03, 2026 | 1.45 | 1.55 | 1.55 | 1.6 | 1.4 | 1.91M |
| September 02, 2026 | 1.55 | 1.45 | 1.45 | 1.6 | 1.3 | 4.35M |
| September 01, 2026 | 1.55 | 1.55 | 1.55 | 1.65 | 1.4 | 6.64M |
| August 28, 2026 | 1.7 | 1.55 | 1.55 | 1.78 | 1.36 | 10.69M |
| August 27, 2026 | 1.63 | 1.7 | 1.7 | 1.79 | 1.45 | 14.48M |
| August 26, 2026 | 1.9 | 1.63 | 1.63 | 1.9 | 1.54 | 8.7M |
| August 25, 2026 | 1.8 | 1.9 | 1.9 | 1.99 | 1.75 | 8.73M |
| August 24, 2026 | 1.5 | 1.8 | 1.8 | 2 | 1.4 | 9.98M |
| August 21, 2026 | 1.55 | 1.5 | 1.5 | 1.65 | 1.47 | 1.91M |
| August 20, 2026 | 1.6 | 1.55 | 1.55 | 1.7 | 1.5 | 2.32M |
| August 19, 2026 | 1.49 | 1.6 | 1.6 | 1.7 | 1.49 | 1.6M |
| August 18, 2026 | 1.6 | 1.5 | 1.5 | 1.6 | 1.4 | 2.99M |
| August 17, 2026 | 1.85 | 1.6 | 1.6 | 1.93 | 1.5 | 15.64M |
| August 14, 2026 | 2.05 | 1.85 | 1.85 | 2.15 | 1.74 | 30.82M |
| August 13, 2026 | 1.65 | 2.05 | 2.05 | 2.16 | 1.6 | 25.23M |
| August 12, 2026 | 1.6 | 1.7 | 1.7 | 1.8 | 1.4 | 5.78M |
| August 11, 2026 | 1.43 | 1.6 | 1.6 | 1.75 | 1.33 | 10.27M |
| August 10, 2026 | 1.43 | 1.43 | 1.43 | 1.49 | 1.35 | 1.96M |
| August 07, 2026 | 1.65 | 1.43 | 1.43 | 1.7 | 1.35 | 10.23M |
| August 06, 2026 | 1.95 | 1.65 | 1.65 | 2.03 | 1.6 | 7.77M |
| August 05, 2026 | 1.7 | 1.9 | 1.9 | 1.99 | 1.6 | 6.42M |
| August 04, 2026 | 1.65 | 1.7 | 1.7 | 2.08 | 1.5 | 21.16M |
| August 03, 2026 | 1.25 | 1.7 | 1.7 | 1.8 | 1.2 | 23.77M |
| July 31, 2026 | 1.3 | 1.25 | 1.25 | 1.39 | 1.2 | 1.44M |
| July 30, 2026 | 1.33 | 1.3 | 1.3 | 1.39 | 1.2 | 2.79M |
| July 29, 2026 | 1.33 | 1.33 | 1.33 | 1.36 | 1.25 | 910,437 |
| July 28, 2026 | 1.33 | 1.33 | 1.33 | 1.36 | 1.25 | 1.73M |
| July 27, 2026 | 1.35 | 1.33 | 1.33 | 1.35 | 1.27 | 825,005 |
| July 24, 2026 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 879,014 |
| July 23, 2026 | 1.25 | 1.4 | 1.4 | 1.48 | 1.24 | 5.83M |
| July 22, 2026 | 1.25 | 1.25 | 1.25 | 1.4 | 1.16 | 2.2M |
| July 21, 2026 | 1.25 | 1.3 | 1.3 | 1.4 | 1.2 | 4.22M |
| July 20, 2026 | 1.33 | 1.25 | 1.25 | 1.4 | 1.2 | 3.65M |
| July 17, 2026 | 1.2 | 1.35 | 1.35 | 1.6 | 1.2 | 16.05M |
| July 16, 2026 | 1.2 | 1.2 | 1.2 | 1.3 | 1.13 | 278,047 |
| July 15, 2026 | 1.25 | 1.2 | 1.2 | 1.3 | 1.1 | 1.08M |
| July 14, 2026 | 1.23 | 1.25 | 1.25 | 1.3 | 1.1 | 3.79M |
| July 13, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.15 | 3.02M |
| July 10, 2026 | 1.3 | 1.25 | 1.25 | 1.35 | 1.1 | 7.08M |
| July 09, 2026 | 1.4 | 1.3 | 1.3 | 1.45 | 1.3 | 2.78M |
| July 08, 2026 | 1.4 | 1.4 | 1.4 | 1.45 | 1.35 | 1.29M |
AD
