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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.33	0.35	0.35	0.39	0.33	64,966
February 19, 2026	0.35	0.35	0.35	0.35	0.3	265,685
February 18, 2026	0.38	0.33	0.33	0.39	0.33	2,507
February 17, 2026	0.38	0.38	0.38	0.4	0.35	421,684
February 16, 2026	0.38	0.38	0.38	0.4	0.38	3,500
February 13, 2026	0.43	0.38	0.38	0.45	0.35	334,112
February 12, 2026	0.43	0.43	0.43	0.43	0.43	646,704
February 11, 2026	0.43	0.43	0.43	0.45	0.4	12,881
February 10, 2026	0.43	0.43	0.43	0.43	0.4	24,180
February 09, 2026	0.43	0.43	0.43	0.43	0.4	22,781
February 06, 2026	0.43	0.43	0.43	0.45	0.4	61,259
February 05, 2026	0.43	0.43	0.43	0.43	0.4	5,094
February 04, 2026	0.43	0.43	0.43	0.43	0.42	478
February 03, 2026	0.43	0.4	0.4	0.43	0.4	345,540
February 02, 2026	0.43	0.43	0.43	0.43	0.4	397,436
January 30, 2026	0.53	0.55	0.55	0.55	0.4	501,120
January 29, 2026	0.53	0.53	0.53	0.55	0.5	585,356
January 28, 2026	0.53	0.53	0.53	0.55	0.5	83,156
January 27, 2026	0.53	0.53	0.53	0.55	0.5	301,761
January 26, 2026	0.53	0.53	0.53	0.53	0.5	122,849
January 23, 2026	0.53	0.53	0.53	0.55	0.5	13,354
January 22, 2026	0.53	0.53	0.53	0.53	0.52	2,955
January 21, 2026	0.53	0.53	0.53	0.55	0.5	172,975
January 20, 2026	0.57	0.53	0.53	0.57	0.5	2.4M
January 19, 2026	0.63	0.57	0.57	0.7	0.55	359,449
January 16, 2026	0.63	0.55	0.55	0.63	0.55	41,421
January 15, 2026	0.63	0.63	0.63	0.63	0.55	200,648
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

Mercantile Ports & Logistics Limited (MPL.L) LSE