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
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
30th Jan 2026 (Fri) 0.525 0.55 0.55 0.55 501,117
29th Jan 2026 (Thu) 0.525 0.525 0.525 0.525 585,351
28th Jan 2026 (Wed) 0.525 0.525 0.525 0.525 83,153
27th Jan 2026 (Tue) 0.525 0.525 0.525 0.525 206,477
26th Jan 2026 (Mon) 0.525 0.525 0.525 0.525 93,447
23rd Jan 2026 (Fri) 0.525 0.525 0.525 0.525 13,349
22nd Jan 2026 (Thu) 0.525 0.525 0.525 0.525 2,001
21st Jan 2026 (Wed) 0.525 0.525 0.525 0.525 154,916
20th Jan 2026 (Tue) 0.575 0.55 0.525 0.525 2,397,366
19th Jan 2026 (Mon) 0.625 0.625 0.575 0.575 359,410
16th Jan 2026 (Fri) 0.625 0.625 0.625 0.625 32,602
15th Jan 2026 (Thu) 0.625 0.625 0.625 0.625 200,633
14th Jan 2026 (Wed) 0.625 0.625 0.625 0.625 366,731
13th Jan 2026 (Tue) 0.625 0.625 0.625 0.625 185,565
12th Jan 2026 (Mon) 0.625 0.625 0.625 0.625 593,787
9th Jan 2026 (Fri) 0.60 0.70 0.60 0.625 7,003,283
8th Jan 2026 (Thu) 0.60 0.60 0.60 0.60 3,085,928
7th Jan 2026 (Wed) 0.50 0.65 0.50 0.60 4,588,390
6th Jan 2026 (Tue) 0.40 0.60 0.40 0.50 8,520,397
5th Jan 2026 (Mon) 0.35 0.40 0.35 0.40 538,704
2nd Jan 2026 (Fri) 0.30 0.30 0.30 0.30 251,397
1st Jan 2026 (Thu) 0.30 0.30 0.30 0.30 0
FTSE 100 Latest
Value10,910.55
Change63.85