Mercantile Ports & Logistics Limited (AIM:MPL)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
-0.150 (-3.61%)
Oct 16, 2026, 5:05 PM GMT
AIM:MPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.20 | 4.39 | 3.70 | 4.00 | 4.00 | -3.61% | 7,414,645 |
| Oct 15, 2026 | 3.89 | 4.40 | 3.34 | 4.15 | 4.15 | 10.67% | 11,938,366 |
| Oct 14, 2026 | 4.17 | 4.17 | 3.50 | 3.75 | 3.75 | -11.76% | 16,701,126 |
| Oct 13, 2026 | 4.20 | 4.87 | 3.60 | 4.25 | 4.25 | -1.16% | 24,907,290 |
| Oct 12, 2026 | 3.30 | 4.50 | 4.30 | 4.30 | 4.30 | 34.37% | 61,864,699 |
| Oct 9, 2026 | 3.30 | 3.49 | 2.80 | 3.20 | 3.20 | 3.23% | 17,891,849 |
| Oct 8, 2026 | 2.79 | 3.49 | 2.10 | 3.10 | 3.10 | 16.98% | 44,821,979 |
| Oct 7, 2026 | 2.80 | 3.70 | 2.50 | 2.65 | 2.65 | -0.38% | 42,077,873 |
| Oct 6, 2026 | 1.80 | 2.66 | 1.99 | 2.66 | 2.66 | 66.25% | 49,510,507 |
| Oct 5, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 962,452 |
| Oct 2, 2026 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | 3.23% | 2,493,426 |
| Oct 1, 2026 | 1.55 | 1.70 | 1.50 | 1.55 | 1.55 | -3.13% | 2,370,894 |
| Sep 30, 2026 | 1.66 | 1.80 | 1.54 | 1.60 | 1.60 | -5.88% | 3,935,493 |
| Sep 29, 2026 | 1.91 | 1.91 | 1.64 | 1.70 | 1.70 | -8.11% | 5,601,876 |
| Sep 28, 2026 | 1.63 | 2.00 | 1.60 | 1.85 | 1.85 | 8.82% | 9,643,610 |
| Sep 25, 2026 | 1.63 | 1.84 | 1.50 | 1.70 | 1.70 | 6.25% | 11,614,655 |
| Sep 24, 2026 | 1.25 | 1.95 | 1.20 | 1.60 | 1.60 | 28.00% | 40,427,880 |
| Sep 23, 2026 | 1.40 | 1.42 | 1.24 | 1.25 | 1.25 | -10.71% | 3,075,232 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.35 | 1.40 | 1.40 | - | 198,657 |
| Sep 21, 2026 | 1.33 | 1.50 | 1.27 | 1.40 | 1.40 | - | 2,945,376 |
| Sep 18, 2026 | 1.32 | 1.50 | 1.31 | 1.40 | 1.40 | 0.72% | 2,275,296 |
| Sep 17, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 2.96% | 3,577,945 |
| Sep 16, 2026 | 1.33 | 1.32 | 1.32 | 1.35 | 1.35 | - | 4,043,877 |
| Sep 15, 2026 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | - | 686,284 |
| Sep 14, 2026 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,110,165 |
| Sep 11, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 662,210 |
| Sep 10, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,947,930 |
| Sep 9, 2026 | 1.35 | 1.45 | 1.30 | 1.35 | 1.35 | - | 2,875,239 |
| Sep 8, 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | - | 782,240 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.30 | 1.35 | 1.35 | -10.00% | 4,274,374 |
| Sep 4, 2026 | 1.55 | 1.60 | 1.40 | 1.50 | 1.50 | -3.23% | 6,686,470 |
| Sep 3, 2026 | 1.45 | 1.60 | 1.40 | 1.55 | 1.55 | 6.90% | 1,906,542 |
| Sep 2, 2026 | 1.55 | 1.60 | 1.30 | 1.45 | 1.45 | -6.45% | 4,347,412 |
| Sep 1, 2026 | 1.55 | 1.65 | 1.40 | 1.55 | 1.55 | - | 6,641,573 |
| Aug 28, 2026 | 1.72 | 1.78 | 1.36 | 1.55 | 1.55 | -8.82% | 10,689,618 |
| Aug 27, 2026 | 1.63 | 1.79 | 1.45 | 1.70 | 1.70 | 4.62% | 14,475,152 |
| Aug 26, 2026 | 1.90 | 1.90 | 1.54 | 1.63 | 1.63 | -14.47% | 8,696,692 |
| Aug 25, 2026 | 1.80 | 1.99 | 1.75 | 1.90 | 1.90 | 5.56% | 9,583,984 |
| Aug 24, 2026 | 1.40 | 2.00 | 1.40 | 1.80 | 1.80 | 20.00% | 9,834,245 |
| Aug 21, 2026 | 1.65 | 1.65 | 1.47 | 1.50 | 1.50 | -3.23% | 1,906,357 |
| Aug 20, 2026 | 1.64 | 1.70 | 1.50 | 1.55 | 1.55 | -3.13% | 2,317,578 |
| Aug 19, 2026 | 1.49 | 1.70 | 1.49 | 1.60 | 1.60 | 6.67% | 1,601,062 |
| Aug 18, 2026 | 1.57 | 1.60 | 1.40 | 1.50 | 1.50 | -6.25% | 2,987,231 |
| Aug 17, 2026 | 1.85 | 1.93 | 1.50 | 1.60 | 1.60 | -13.51% | 15,634,320 |
| 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 |