Mercantile Ports & Logistics Limited (AIM:MPL)
London · Delayed Price · Currency is GBP · Price in GBX 1.666
+0.066 (4.13%)
Sep 25, 2026, 4:29 PM GMT
AIM:MPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |