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
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
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
FTSE 100 Latest
Value10,213.11
Change-119.68