Mercantile Ports & Logistics Limited (AIM:MPL)
London · Delayed Price · Currency is GBP · Price in GBX 1.295
+0.045 (3.60%)
Jul 21, 2026, 4:29 PM GMT
AIM:MPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | - | 3.60% | 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 |
| Jun 5, 2026 | 1.55 | 1.69 | 1.23 | 1.30 | 1.30 | -16.13% | 14,393,690 |
| Jun 4, 2026 | 1.50 | 1.70 | 1.41 | 1.55 | 1.55 | 3.33% | 17,040,220 |
| Jun 3, 2026 | 1.45 | 1.77 | 1.40 | 1.50 | 1.50 | 3.45% | 9,270,778 |
| Jun 2, 2026 | 1.50 | 1.89 | 1.33 | 1.45 | 1.45 | -3.33% | 26,201,080 |
| Jun 1, 2026 | 1.60 | 1.70 | 1.40 | 1.50 | 1.50 | -6.25% | 5,284,404 |
| May 29, 2026 | 1.56 | 1.70 | 1.50 | 1.60 | 1.60 | - | 12,594,683 |
| May 28, 2026 | 1.95 | 1.90 | 1.50 | 1.60 | 1.60 | -15.79% | 5,739,127 |
| May 27, 2026 | 1.20 | 2.40 | 1.10 | 1.90 | 1.90 | 58.33% | 43,816,440 |
| May 26, 2026 | 1.35 | 1.31 | 1.10 | 1.20 | 1.20 | -11.11% | 2,062,056 |
| May 22, 2026 | 1.40 | 1.50 | 1.20 | 1.35 | 1.35 | -3.57% | 7,888,339 |
| May 21, 2026 | 1.50 | 1.55 | 1.30 | 1.40 | 1.40 | -3.45% | 8,205,835 |
| May 20, 2026 | 1.80 | 1.97 | 1.41 | 1.45 | 1.45 | -19.44% | 14,372,870 |
| May 19, 2026 | 1.80 | 2.07 | 1.51 | 1.80 | 1.80 | - | 8,600,747 |
| May 18, 2026 | 1.80 | 2.17 | 1.50 | 1.80 | 1.80 | - | 20,146,980 |
| May 15, 2026 | 1.95 | 2.40 | 1.60 | 1.80 | 1.80 | -7.69% | 46,093,780 |
| May 14, 2026 | 1.55 | 2.38 | 1.22 | 1.95 | 1.95 | 34.48% | 107,355,500 |
| May 13, 2026 | 0.48 | 1.79 | 0.45 | 1.45 | 1.45 | 241.18% | 187,214,500 |
| May 12, 2026 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | - | 184,114 |