Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mercantile Ports & Logistics (MPL) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Apr 2026 (Wed) 0.325 0.35 0.325 0.35 1,693,929
31st Mar 2026 (Tue) 0.325 0.325 0.325 0.325 101,000
30th Mar 2026 (Mon) 0.325 0.325 0.325 0.325 971
27th Mar 2026 (Fri) 0.325 0.325 0.325 0.325 17,143
26th Mar 2026 (Thu) 0.325 0.325 0.325 0.325 200
25th Mar 2026 (Wed) 0.325 0.325 0.325 0.325 40,795
24th Mar 2026 (Tue) 0.325 0.325 0.325 0.325 731
23rd Mar 2026 (Mon) 0.325 0.325 0.325 0.325 80,840
20th Mar 2026 (Fri) 0.325 0.325 0.325 0.325 100,000
19th Mar 2026 (Thu) 0.325 0.325 0.325 0.325 28,591
18th Mar 2026 (Wed) 0.325 0.325 0.325 0.325 817,086
17th Mar 2026 (Tue) 0.325 0.325 0.325 0.325 117,680
16th Mar 2026 (Mon) 0.325 0.325 0.325 0.325 33,726
13th Mar 2026 (Fri) 0.325 0.325 0.325 0.325 655,410
12th Mar 2026 (Thu) 0.30 0.325 0.30 0.325 1,000,822
11th Mar 2026 (Wed) 0.325 0.325 0.30 0.30 270,020
10th Mar 2026 (Tue) 0.325 0.325 0.325 0.325 29,411
9th Mar 2026 (Mon) 0.325 0.325 0.325 0.325 7,661,638
6th Mar 2026 (Fri) 0.325 0.325 0.325 0.325 51,187
5th Mar 2026 (Thu) 0.325 0.325 0.325 0.325 1,273
4th Mar 2026 (Wed) 0.375 0.375 0.325 0.325 209,398
3rd Mar 2026 (Tue) 0.375 0.375 0.375 0.375 7,894
2nd Mar 2026 (Mon) 0.375 0.375 0.375 0.375 197,946
27th Feb 2026 (Fri) 0.375 0.375 0.375 0.375 38,658
26th Feb 2026 (Thu) 0.375 0.375 0.375 0.375 173,584
25th Feb 2026 (Wed) 0.375 0.375 0.375 0.375 31,870
24th Feb 2026 (Tue) 0.375 0.375 0.375 0.375 32,641
23rd Feb 2026 (Mon) 0.35 0.375 0.32 0.375 551,901
20th Feb 2026 (Fri) 0.325 0.35 0.325 0.35 64,966
19th Feb 2026 (Thu) 0.325 0.325 0.325 0.325 265,681
18th Feb 2026 (Wed) 0.375 0.375 0.325 0.325 1,650
17th Feb 2026 (Tue) 0.375 0.375 0.375 0.375 421,083
16th Feb 2026 (Mon) 0.375 0.375 0.375 0.375 3,000
13th Feb 2026 (Fri) 0.425 0.425 0.375 0.375 334,109
12th Feb 2026 (Thu) 0.425 0.425 0.425 0.425 0
11th Feb 2026 (Wed) 0.425 0.425 0.425 0.425 12,879
10th Feb 2026 (Tue) 0.425 0.425 0.425 0.425 23,466
9th Feb 2026 (Mon) 0.425 0.425 0.425 0.425 12,880
6th Feb 2026 (Fri) 0.425 0.425 0.425 0.425 61,248
5th Feb 2026 (Thu) 0.425 0.425 0.425 0.425 3,094
4th Feb 2026 (Wed) 0.425 0.425 0.425 0.425 239
3rd Feb 2026 (Tue) 0.425 0.425 0.425 0.425 275,270
2nd Feb 2026 (Mon) 0.425 0.425 0.425 0.425 392,646
FTSE 100 Latest
Value10,364.79
Change188.34