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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mercantile Ports & Logistics Limited (MPL.L) LSE