Mercantile Ports & Logistics Limited (AIM:MPL)
London · Delayed Price · Currency is GBP · Price in GBX 1.650
-0.002 (-0.15%)
Aug 22, 2025, 4:35 PM GMT+1
AIM:MPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 21,544 |
| Aug 21, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | 500,000 |
| Aug 20, 2025 | 1.67 | 1.70 | 1.55 | 1.65 | 1.65 | 3.12% | 164,154 |
| Aug 19, 2025 | 1.50 | 1.68 | 1.50 | 1.60 | 1.60 | - | 6,124 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.50 | 1.60 | 1.60 | - | 8,982 |
| Aug 15, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 8,138 |
| Aug 14, 2025 | 1.60 | 1.70 | 1.47 | 1.60 | 1.60 | 3.23% | 429,071 |
| Aug 13, 2025 | 1.58 | 1.70 | 1.50 | 1.55 | 1.55 | 1.31% | 568,627 |
| Aug 12, 2025 | 1.50 | 1.53 | 1.45 | 1.53 | 1.53 | 3.38% | 29,882 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 18,456 |
| Aug 7, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 697 |
| Aug 6, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 16,903 |
| Aug 5, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | - | 250,294 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | - | 30,516 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 36,000 |
| Jul 31, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | - | 140,193 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 295 |
| Jul 29, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | - | 27,932 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 585,596 |
| Jul 25, 2025 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | - | 65,907 |
| Jul 24, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 3.57% | 36,836 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | - | 3,645 |
| Jul 22, 2025 | 1.39 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 1,299,855 |
| Jul 21, 2025 | 1.46 | 1.50 | 1.35 | 1.36 | 1.36 | -6.21% | 167,168 |
| Jul 18, 2025 | 1.41 | 1.50 | 1.40 | 1.45 | 1.45 | - | 386,572 |
| Jul 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 16, 2025 | 1.45 | 1.50 | 1.35 | 1.45 | 1.45 | 1.40% | 316,690 |
| Jul 15, 2025 | 1.30 | 1.50 | 1.30 | 1.43 | 1.43 | 2.14% | 400,671 |
| Jul 14, 2025 | 1.80 | 1.80 | 1.21 | 1.40 | 1.40 | -15.15% | 1,387,398 |
| Jul 11, 2025 | 1.00 | 1.80 | 0.95 | 1.65 | 1.65 | 69.23% | 5,058,692 |
| Jul 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 9, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 1,927,389 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | - | 314,848 |
| Jul 7, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 4.84% | 64,188 |
| Jul 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.62% | 2,367 |
| Jul 3, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 1,200 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 6,600 |
| Jul 1, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | - | 148,141 |
| Jun 30, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 5.41% | 923,730 |
| Jun 27, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 20,158 |
| Jun 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 25, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -5.13% | 270,106 |
| Jun 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 23, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | - | 120 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 18, 2025 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | - | 81,799 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 100,011 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | - | 52,801 |