Mercantile Ports & Logistics Limited (AIM:MPL)
London · Delayed Price · Currency is GBP · Price in GBX 1.852
+0.002 (0.11%)
Aug 17, 2026, 8:34 AM GMT
AIM:MPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.05 | 2.15 | 1.74 | 1.85 | 1.85 | -9.76% | 30,380,054 |
| Aug 13, 2026 | 1.62 | 2.16 | 1.60 | 2.05 | 2.05 | 20.59% | 25,081,500 |
| Aug 12, 2026 | 1.60 | 1.80 | 1.40 | 1.70 | 1.70 | 6.25% | 5,778,518 |
| Aug 11, 2026 | 1.43 | 1.75 | 1.33 | 1.60 | 1.60 | 12.28% | 10,274,455 |
| Aug 10, 2026 | 1.43 | 1.49 | 1.35 | 1.43 | 1.43 | - | 1,963,058 |
| Aug 7, 2026 | 1.65 | 1.70 | 1.35 | 1.43 | 1.43 | -13.64% | 10,234,398 |
| Aug 6, 2026 | 1.95 | 2.03 | 1.60 | 1.65 | 1.65 | -13.16% | 7,122,588 |
| Aug 5, 2026 | 1.70 | 1.99 | 1.60 | 1.90 | 1.90 | 11.76% | 6,424,719 |
| Aug 4, 2026 | 1.65 | 2.08 | 1.50 | 1.70 | 1.70 | - | 21,159,247 |
| Aug 3, 2026 | 1.25 | 1.80 | 1.20 | 1.70 | 1.70 | 36.00% | 23,771,652 |
| Jul 31, 2026 | 1.30 | 1.39 | 1.20 | 1.25 | 1.25 | -3.85% | 1,439,497 |
| Jul 30, 2026 | 1.33 | 1.39 | 1.20 | 1.30 | 1.30 | -1.89% | 2,788,642 |
| Jul 29, 2026 | 1.33 | 1.36 | 1.25 | 1.33 | 1.33 | - | 850,677 |
| Jul 28, 2026 | 1.33 | 1.36 | 1.25 | 1.33 | 1.33 | - | 1,725,411 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.27 | 1.33 | 1.33 | -1.85% | 761,340 |
| Jul 24, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 879,014 |
| Jul 23, 2026 | 1.25 | 1.48 | 1.24 | 1.40 | 1.40 | 12.00% | 5,828,736 |
| Jul 22, 2026 | 1.25 | 1.40 | 1.16 | 1.25 | 1.25 | -3.85% | 1,954,667 |
| Jul 21, 2026 | 1.25 | 1.40 | 1.20 | 1.30 | 1.30 | 4.00% | 4,218,077 |
| Jul 20, 2026 | 1.35 | 1.40 | 1.20 | 1.25 | 1.25 | -7.41% | 3,645,580 |
| Jul 17, 2026 | 1.20 | 1.60 | 1.20 | 1.35 | 1.35 | 12.50% | 16,054,690 |
| Jul 16, 2026 | 1.20 | 1.30 | 1.13 | 1.20 | 1.20 | - | 197,370 |
| Jul 15, 2026 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 1,080,619 |
| Jul 14, 2026 | 1.23 | 1.30 | 1.10 | 1.25 | 1.25 | 2.04% | 3,787,098 |
| Jul 13, 2026 | 1.20 | 1.25 | 1.15 | 1.23 | 1.23 | -2.00% | 3,017,716 |
| Jul 10, 2026 | 1.30 | 1.35 | 1.10 | 1.25 | 1.25 | -3.85% | 7,084,783 |
| Jul 9, 2026 | 1.40 | 1.45 | 1.30 | 1.30 | 1.30 | -7.14% | 2,782,801 |
| Jul 8, 2026 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 1,289,281 |
| Jul 7, 2026 | 1.30 | 1.45 | 1.30 | 1.40 | 1.40 | 3.70% | 4,144,567 |
| Jul 6, 2026 | 1.30 | 1.41 | 1.20 | 1.35 | 1.35 | 3.85% | 5,493,957 |
| Jul 3, 2026 | 1.35 | 1.56 | 1.23 | 1.30 | 1.30 | -3.70% | 13,800,752 |
| Jul 2, 2026 | 1.45 | 1.56 | 1.23 | 1.35 | 1.35 | -12.90% | 26,058,711 |
| Jul 1, 2026 | 1.40 | 1.67 | 1.22 | 1.55 | 1.55 | - | 10,851,496 |
| Jun 30, 2026 | 1.90 | 1.91 | 1.45 | 1.55 | 1.55 | -18.42% | 28,568,356 |
| Jun 29, 2026 | 2.05 | 2.20 | 1.80 | 1.90 | 1.90 | -7.32% | 11,095,055 |
| Jun 26, 2026 | 2.10 | 2.46 | 1.90 | 2.05 | 2.05 | -8.89% | 17,530,540 |
| Jun 25, 2026 | 1.70 | 2.46 | 1.60 | 2.25 | 2.25 | 55.17% | 47,376,499 |
| Jun 24, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 1,931,659 |
| Jun 23, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 2,499,240 |
| Jun 22, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 595,148 |
| Jun 19, 2026 | 1.35 | 1.50 | 1.30 | 1.45 | 1.45 | 3.57% | 7,805,838 |
| Jun 18, 2026 | 1.50 | 1.51 | 1.33 | 1.40 | 1.40 | -6.67% | 3,268,744 |
| Jun 17, 2026 | 1.55 | 1.58 | 1.40 | 1.50 | 1.50 | -3.23% | 6,885,747 |
| Jun 16, 2026 | 1.40 | 1.87 | 1.30 | 1.55 | 1.55 | 10.71% | 16,930,620 |
| Jun 15, 2026 | 1.50 | 1.60 | 1.30 | 1.40 | 1.40 | -6.67% | 1,565,736 |
| Jun 12, 2026 | 1.55 | 1.79 | 1.33 | 1.50 | 1.50 | -3.23% | 6,870,715 |
| Jun 11, 2026 | 1.25 | 1.80 | 1.20 | 1.55 | 1.55 | 24.00% | 17,221,560 |
| Jun 10, 2026 | 1.45 | 1.48 | 1.05 | 1.25 | 1.25 | -13.79% | 14,471,640 |
| Jun 9, 2026 | 1.65 | 1.70 | 1.40 | 1.45 | 1.45 | -12.12% | 23,102,020 |
| Jun 8, 2026 | 1.30 | 2.35 | 1.10 | 1.65 | 1.65 | 26.92% | 74,436,457 |