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
20th May 2026 (Wed) 1.80 1.85 1.40 1.45 14,372,876
19th May 2026 (Tue) 1.80 2.00 1.65 1.80 8,600,745
18th May 2026 (Mon) 1.80 2.10 1.60 1.80 20,146,974
15th May 2026 (Fri) 1.95 2.30 1.70 1.80 46,093,769
14th May 2026 (Thu) 1.55 1.95 1.95 1.95 107,355,556
13th May 2026 (Wed) 0.475 1.775 0.475 1.45 187,214,507
12th May 2026 (Tue) 0.425 0.425 0.425 0.425 184,114
11th May 2026 (Mon) 0.425 0.425 0.425 0.425 499,250
8th May 2026 (Fri) 0.425 0.425 0.425 0.425 2,154,328
7th May 2026 (Thu) 0.425 0.425 0.425 0.425 276,880
6th May 2026 (Wed) 0.425 0.425 0.425 0.425 1,787,341
5th May 2026 (Tue) 0.425 0.425 0.425 0.425 2,527,436
4th May 2026 (Mon) 0.425 0.425 0.425 0.425 0
1st May 2026 (Fri) 0.425 0.425 0.425 0.425 288,914
30th Apr 2026 (Thu) 0.425 0.425 0.42 0.425 765,133
29th Apr 2026 (Wed) 0.475 0.475 0.425 0.425 1,832,186
28th Apr 2026 (Tue) 0.475 0.475 0.475 0.475 737,700
27th Apr 2026 (Mon) 0.475 0.475 0.475 0.475 1,001,774
24th Apr 2026 (Fri) 0.525 0.525 0.475 0.475 2,743,733
23rd Apr 2026 (Thu) 0.525 0.59 0.475 0.525 20,722,240
22nd Apr 2026 (Wed) 0.625 0.63 0.525 0.525 10,154,737
21st Apr 2026 (Tue) 2.05 0.65 0.525 0.625 84,613,240
20th Apr 2026 (Mon) 2.10 2.45 2.05 2.05 10,487,535
17th Apr 2026 (Fri) 2.20 2.20 1.70 2.10 15,075,526
16th Apr 2026 (Thu) 2.60 2.20 2.20 2.20 12,547,052
15th Apr 2026 (Wed) 2.35 2.70 2.05 2.60 20,345,522
14th Apr 2026 (Tue) 2.75 2.75 1.65 2.40 40,154,075
13th Apr 2026 (Mon) 1.55 2.80 1.50 2.60 74,398,875
10th Apr 2026 (Fri) 0.55 2.15 1.01 1.55 109,863,115
9th Apr 2026 (Thu) 0.325 0.90 0.325 0.55 42,004,322
8th Apr 2026 (Wed) 0.325 0.325 0.325 0.325 418,518
7th Apr 2026 (Tue) 0.35 0.35 0.325 0.325 151,550
6th Apr 2026 (Mon) 0.35 0.35 0.35 0.35 0
3rd Apr 2026 (Fri) 0.35 0.35 0.35 0.35 0
2nd Apr 2026 (Thu) 0.35 0.35 0.35 0.35 1,812
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
FTSE 100 Latest
Value10,443.47
Change11.13