Mercantile Ports & Logistics Limited (AIM:MPL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.850
-0.350 (-10.94%)
Nov 6, 2026, 4:38 PM GMT
AIM:MPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.13 | 3.40 | 2.72 | 2.85 | 2.85 | -10.94% | 7,195,442 |
| Nov 5, 2026 | 3.60 | 3.74 | 3.04 | 3.20 | 3.20 | -11.11% | 5,958,400 |
| Nov 4, 2026 | 3.65 | 3.80 | 3.40 | 3.60 | 3.60 | -1.37% | 1,766,426 |
| Nov 3, 2026 | 3.55 | 3.86 | 3.50 | 3.65 | 3.65 | - | 4,584,510 |
| Nov 2, 2026 | 3.35 | 3.94 | 3.10 | 3.65 | 3.65 | 14.06% | 8,591,049 |
| Oct 30, 2026 | 3.50 | 3.60 | 3.05 | 3.20 | 3.20 | -8.57% | 11,021,290 |
| Oct 29, 2026 | 3.80 | 3.82 | 3.40 | 3.50 | 3.50 | -7.89% | 2,336,962 |
| Oct 28, 2026 | 3.60 | 3.95 | 3.30 | 3.80 | 3.80 | 5.56% | 4,828,288 |
| Oct 27, 2026 | 3.65 | 3.80 | 3.50 | 3.60 | 3.60 | -1.37% | 2,651,302 |
| Oct 26, 2026 | 3.80 | 3.80 | 3.50 | 3.65 | 3.65 | -3.95% | 3,262,419 |
| Oct 23, 2026 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 2,828,292 |
| Oct 22, 2026 | 3.90 | 4.30 | 3.73 | 3.90 | 3.90 | - | 6,493,401 |
| Oct 21, 2026 | 3.95 | 4.31 | 3.56 | 3.90 | 3.90 | -1.27% | 14,686,077 |
| Oct 20, 2026 | 4.25 | 4.50 | 3.82 | 3.95 | 3.95 | -7.06% | 7,407,243 |
| Oct 19, 2026 | 4.00 | 4.65 | 3.80 | 4.25 | 4.25 | 6.25% | 9,781,589 |
| Oct 16, 2026 | 4.20 | 4.20 | 4.20 | 4.00 | 4.00 | -3.61% | 7,170,319 |
| 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 |