tiprankstipranks
Mercantile Ports and Logistics Limited (GB:MPL)
LSE:MPL
UK Market
MPL
Mercantile Ports and Logistics
RESEARCH TOOLSreports

Mercantile Ports and Logistics (MPL) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.55
2.20
0.50
1.55
1.55
+181.82%
109,863,797
108.87
Apr 09, 2026
0.33
1.00
0.35
0.55
0.55
+69.23%
42,004,520
119.38
Apr 08, 2026
0.33
0.35
0.25
0.33
0.33
0.00%
418,518
0.92
Apr 07, 2026
0.35
0.32
0.31
0.33
0.33
-7.14%
151,550
0.30
Apr 06, 2026
0.35
0.31
0.31
0.35
0.35
0.00%
0
0.00
Apr 03, 2026
0.35
0.31
0.31
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.35
0.31
0.31
0.35
0.35
0.00%
1,812
<0.01
Apr 01, 2026
0.33
0.40
0.30
0.35
0.35
+7.69%
1,693,929
2.43
Mar 31, 2026
0.33
0.26
0.25
0.33
0.33
0.00%
101,000
0.15
Mar 30, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
971
<0.01
Mar 27, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
17,143
0.02
Mar 26, 2026
0.33
0.25
0.25
0.33
0.33
0.00%
200
<0.01
Mar 25, 2026
0.33
0.40
0.25
0.33
0.33
0.00%
40,795
0.06
Mar 24, 2026
0.33
0.25
0.25
0.33
0.33
0.00%
731
<0.01
Mar 23, 2026
0.33
0.35
0.25
0.33
0.33
0.00%
80,840
0.11
Mar 20, 2026
0.33
0.34
0.34
0.33
0.33
0.00%
100,000
0.14
Mar 19, 2026
0.33
0.35
0.25
0.33
0.33
0.00%
28,591
0.04
Mar 18, 2026
0.33
0.40
0.25
0.33
0.33
0.00%
817,086
1.16
Mar 17, 2026
0.33
0.37
0.25
0.33
0.33
0.00%
117,680
0.17
Mar 16, 2026
0.33
0.37
0.34
0.33
0.33
0.00%
33,726
0.05
Mar 13, 2026
0.33
0.40
0.25
0.33
0.33
0.00%
655,410
0.92
Mar 12, 2026
0.30
0.31
0.30
0.33
0.33
+8.33%
1,000,822
1.43
Mar 11, 2026
0.33
0.31
0.30
0.30
0.30
-7.69%
270,020
0.38
Mar 10, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
29,412
0.04
Mar 09, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
7,661,641
12.46
Mar 06, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
51,188
0.08
Mar 05, 2026
0.33
0.35
0.34
0.33
0.33
0.00%
1,274
<0.01
Mar 04, 2026
0.38
0.38
0.30
0.33
0.33
-13.33%
209,403
0.33
Mar 03, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
7,894
0.01
Mar 02, 2026
0.38
0.40
0.35
0.38
0.38
0.00%
197,946
0.29
Feb 27, 2026
0.38
0.40
0.35
0.38
0.38
0.00%
38,659
0.06
Feb 26, 2026
0.38
0.40
0.35
0.38
0.38
0.00%
173,586
0.25
Feb 25, 2026
0.38
0.40
0.35
0.38
0.38
0.00%
31,874
0.05
Feb 24, 2026
0.38
0.38
0.35
0.38
0.38
0.00%
32,641
0.05
Feb 23, 2026
0.35
0.40
0.30
0.38
0.38
+7.14%
551,901
0.80
Feb 20, 2026
0.33
0.39
0.35
0.35
0.35
+7.69%
64,966
0.09
Feb 19, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
265,684
0.39
Feb 18, 2026
0.38
0.39
0.35
0.33
0.33
-13.33%
1,651
<0.01
Feb 17, 2026
0.38
0.40
0.35
0.38
0.38
0.00%
421,085
0.60
Feb 16, 2026
0.38
0.40
0.40
0.38
0.38
0.00%
3,000
<0.01
Feb 13, 2026
0.43
0.45
0.35
0.38
0.38
-11.76%
334,111
0.48
Feb 12, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
0
0.00
Feb 11, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
12,880
0.02
Feb 10, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
23,466
0.03
Feb 09, 2026
0.43
0.42
0.40
0.43
0.43
0.00%
12,880
0.02
Feb 06, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
61,258
0.09
Feb 05, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
3,094
<0.01
Feb 04, 2026
0.43
0.42
0.42
0.43
0.43
0.00%
239
<0.01
Feb 03, 2026
0.43
0.42
0.40
0.43
0.43
0.00%
275,270
0.39
Feb 02, 2026
0.43
0.42
0.40
0.43
0.43
-22.73%
392,646
0.56
Rows:
50