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 2.81 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 87.84 GBp, while 1000 GBp invested 1 year ago would be worth 6,500 GBp. This corresponds to total returns of -99.72%, -91.22%, 550%, respectively, with annualized returns of -44.41%, -38.5%, 550%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.5 | 3.25 | 3.25 | 3.5 | 3.1 | 2.01M |
| November 10, 2026 | 3.15 | 3.4 | 3.4 | 3.75 | 3 | 6.93M |
| November 09, 2026 | 2.85 | 3.15 | 3.15 | 3.5 | 2.6 | 9.64M |
| November 06, 2026 | 3.2 | 2.85 | 2.85 | 3.4 | 2.72 | 7.2M |
| November 05, 2026 | 3.6 | 3.2 | 3.2 | 3.74 | 3.04 | 5.96M |
| November 04, 2026 | 3.65 | 3.6 | 3.6 | 3.8 | 3.4 | 1.77M |
| November 03, 2026 | 3.55 | 3.65 | 3.65 | 3.86 | 3.5 | 4.58M |
| November 02, 2026 | 3.35 | 3.65 | 3.65 | 3.94 | 3.1 | 8.59M |
| October 30, 2026 | 3.5 | 3.2 | 3.2 | 3.6 | 3 | 11.02M |
| October 29, 2026 | 3.8 | 3.5 | 3.5 | 3.82 | 3.4 | 2.34M |
| October 28, 2026 | 3.59 | 3.8 | 3.8 | 3.95 | 3.3 | 4.91M |
| October 27, 2026 | 3.65 | 3.6 | 3.6 | 3.8 | 3.5 | 2.65M |
| October 26, 2026 | 3.8 | 3.65 | 3.65 | 3.8 | 3.5 | 3.26M |
| October 23, 2026 | 3.9 | 3.8 | 3.8 | 4 | 3.7 | 2.83M |
| October 22, 2026 | 3.9 | 3.9 | 3.9 | 4.3 | 3.73 | 6.55M |
| October 21, 2026 | 3.88 | 3.9 | 3.9 | 4.31 | 3.56 | 14.69M |
| October 20, 2026 | 4.25 | 3.95 | 3.95 | 4.5 | 3.82 | 7.41M |
| October 19, 2026 | 4 | 4.25 | 4.25 | 4.65 | 3.8 | 8.78M |
| October 16, 2026 | 4.2 | 4 | 4 | 4.39 | 3.7 | 7.41M |
| October 15, 2026 | 3.89 | 4.15 | 4.15 | 4.4 | 3.34 | 13.06M |
| October 14, 2026 | 4.35 | 3.75 | 3.75 | 4.35 | 3.5 | 17.13M |
| October 13, 2026 | 4.3 | 4.25 | 4.25 | 4.87 | 3.6 | 25.54M |
| October 12, 2026 | 3.4 | 4.3 | 4.3 | 4.95 | 2.87 | 63.22M |
| October 09, 2026 | 3.25 | 3.2 | 3.2 | 3.49 | 2.8 | 19M |
| October 08, 2026 | 2.75 | 3.1 | 3.1 | 3.49 | 2.1 | 45.38M |
| October 07, 2026 | 2.8 | 2.65 | 2.65 | 3.7 | 2.5 | 42.58M |
| October 06, 2026 | 1.65 | 2.66 | 2.66 | 2.87 | 1.65 | 49.75M |
| October 05, 2026 | 1.6 | 1.6 | 1.6 | 1.7 | 1.5 | 962,453 |
| October 02, 2026 | 1.55 | 1.6 | 1.6 | 1.7 | 1.5 | 2.49M |
| 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 |
AD
