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
14th Aug 2025 (Thu) 1.55 1.47 1.47 1.60 413,304
13th Aug 2025 (Wed) 1.525 1.55 1.525 1.55 568,627
12th Aug 2025 (Tue) 1.475 1.525 1.475 1.525 29,632
11th Aug 2025 (Mon) 1.475 1.475 1.475 1.475 0
8th Aug 2025 (Fri) 1.475 1.475 1.475 1.475 9,228
7th Aug 2025 (Thu) 1.475 1.475 1.475 1.475 497
6th Aug 2025 (Wed) 1.475 1.475 1.475 1.475 16,807
5th Aug 2025 (Tue) 1.475 1.475 1.475 1.475 250,294
4th Aug 2025 (Mon) 1.475 1.475 1.475 1.475 29,220
1st Aug 2025 (Fri) 1.475 1.49 1.475 1.475 18,000
31st Jul 2025 (Thu) 1.475 1.475 1.475 1.475 70,193
30th Jul 2025 (Wed) 1.475 1.475 1.475 1.475 159
29th Jul 2025 (Tue) 1.475 1.475 1.475 1.475 27,931
28th Jul 2025 (Mon) 1.45 1.475 1.45 1.475 585,593
25th Jul 2025 (Fri) 1.45 1.45 1.45 1.45 65,881
24th Jul 2025 (Thu) 1.40 1.45 1.40 1.45 22,124
23rd Jul 2025 (Wed) 1.40 1.40 1.40 1.40 3,645
22nd Jul 2025 (Tue) 1.375 1.40 1.225 1.40 1,299,854
21st Jul 2025 (Mon) 1.45 1.36 1.36 1.36 167,166
18th Jul 2025 (Fri) 1.45 1.45 1.45 1.45 361,996
17th Jul 2025 (Thu) 1.45 1.45 1.45 1.45 0
16th Jul 2025 (Wed) 1.425 1.46 1.425 1.45 316,684
15th Jul 2025 (Tue) 1.40 1.46 1.40 1.425 398,926
14th Jul 2025 (Mon) 1.80 1.80 1.40 1.40 1,381,395
11th Jul 2025 (Fri) 0.975 1.70 0.975 1.65 5,058,680
10th Jul 2025 (Thu) 0.975 0.975 0.975 0.975 0
9th Jul 2025 (Wed) 0.975 0.975 0.975 0.975 1,927,389
8th Jul 2025 (Tue) 0.975 0.995 0.975 0.975 314,744
7th Jul 2025 (Mon) 0.975 0.975 0.95 0.975 64,188
4th Jul 2025 (Fri) 0.975 0.93 0.93 0.93 2,367
3rd Jul 2025 (Thu) 0.975 0.975 0.975 0.975 600
2nd Jul 2025 (Wed) 0.975 0.975 0.975 0.975 3,300
1st Jul 2025 (Tue) 0.975 0.975 0.975 0.975 148,141
30th Jun 2025 (Mon) 0.875 0.975 0.875 0.975 723,730
27th Jun 2025 (Fri) 0.925 0.925 0.925 0.925 20,158
26th Jun 2025 (Thu) 0.925 0.925 0.925 0.925 0
25th Jun 2025 (Wed) 0.975 0.975 0.925 0.925 269,670
24th Jun 2025 (Tue) 0.975 0.975 0.975 0.975 0
23rd Jun 2025 (Mon) 0.975 0.975 0.975 0.975 120
20th Jun 2025 (Fri) 0.975 0.975 0.975 0.975 0
19th Jun 2025 (Thu) 0.975 0.975 0.975 0.975 0
18th Jun 2025 (Wed) 0.975 0.93 0.93 0.975 81,051
17th Jun 2025 (Tue) 0.975 0.975 0.975 0.975 50,011
16th Jun 2025 (Mon) 0.975 0.975 0.975 0.975 27,801
FTSE 100 Latest
Value9,198.63
Change21.39