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
8th Oct 2025 (Wed) 0.875 0.69 0.69 0.69 1,253,418
7th Oct 2025 (Tue) 0.925 0.92 0.875 0.875 417,984
6th Oct 2025 (Mon) 0.925 0.925 0.925 0.925 3,368
3rd Oct 2025 (Fri) 0.925 0.925 0.925 0.925 2,317
2nd Oct 2025 (Thu) 0.925 0.925 0.925 0.925 30,036
1st Oct 2025 (Wed) 0.925 0.925 0.925 0.925 0
30th Sep 2025 (Tue) 0.925 0.925 0.925 0.925 14,431
29th Sep 2025 (Mon) 0.925 0.925 0.925 0.925 7,206
26th Sep 2025 (Fri) 0.925 0.925 0.925 0.925 764
25th Sep 2025 (Thu) 0.925 0.925 0.925 0.925 5,915
24th Sep 2025 (Wed) 0.925 0.925 0.925 0.925 33,109
23rd Sep 2025 (Tue) 0.925 0.925 0.925 0.925 1,129
22nd Sep 2025 (Mon) 0.925 0.925 0.925 0.925 13,638
19th Sep 2025 (Fri) 0.95 0.97 0.85 0.925 210,121
18th Sep 2025 (Thu) 0.95 0.95 0.95 0.95 2,993
17th Sep 2025 (Wed) 0.95 0.95 0.95 0.95 98,584
16th Sep 2025 (Tue) 0.925 1.00 0.95 0.95 55,547
15th Sep 2025 (Mon) 0.925 0.925 0.925 0.925 23,753
12th Sep 2025 (Fri) 0.925 0.925 0.925 0.925 1,619
11th Sep 2025 (Thu) 0.875 0.925 0.875 0.925 195,101
10th Sep 2025 (Wed) 0.865 0.935 0.85 0.875 298,035
9th Sep 2025 (Tue) 0.825 0.875 0.825 0.85 513,493
8th Sep 2025 (Mon) 1.23 1.23 0.92 0.92 922,501
5th Sep 2025 (Fri) 1.425 1.48 1.15 1.225 698,811
4th Sep 2025 (Thu) 1.575 1.575 1.425 1.425 117,508
3rd Sep 2025 (Wed) 1.65 1.65 1.65 1.65 121
2nd Sep 2025 (Tue) 1.65 1.65 1.65 1.65 15,049
1st Sep 2025 (Mon) 1.65 1.65 1.65 1.65 121,387
29th Aug 2025 (Fri) 1.65 1.65 1.65 1.65 125,109
28th Aug 2025 (Thu) 1.65 1.65 1.65 1.65 195
27th Aug 2025 (Wed) 1.65 1.65 1.65 1.65 100,103
26th Aug 2025 (Tue) 1.65 1.65 1.65 1.65 50,777
25th Aug 2025 (Mon) 1.65 1.65 1.65 1.65 0
22nd Aug 2025 (Fri) 1.65 1.65 1.65 1.65 21,544
21st Aug 2025 (Thu) 1.65 1.65 1.65 1.65 250,000
20th Aug 2025 (Wed) 1.60 1.65 1.60 1.65 164,112
19th Aug 2025 (Tue) 1.60 1.60 1.60 1.60 6,004
18th Aug 2025 (Mon) 1.60 1.60 1.60 1.60 8,863
15th Aug 2025 (Fri) 1.60 1.60 1.60 1.60 4,069
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
FTSE 100 Latest
Value9,509.40
Change-39.47