MPC Container Ships ASA (LON:0A27)
London · Delayed Price · Currency is GBP · Price in NOK 24.05
-0.64 (-2.59%)
At close: Jul 17, 2026
LON:0A27 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.89 | 24.89 | 23.84 | 24.05 | 24.05 | -2.59% | 27,638 |
| Jul 16, 2026 | 24.97 | 25.35 | 24.49 | 24.69 | 24.69 | -0.94% | 61,835 |
| Jul 15, 2026 | 24.78 | 25.15 | 24.64 | 24.93 | 24.93 | 0.40% | 38,085 |
| Jul 14, 2026 | 24.96 | 25.01 | 24.65 | 24.83 | 24.83 | 1.49% | 74,860 |
| Jul 13, 2026 | 23.99 | 24.63 | 23.98 | 24.46 | 24.46 | 3.94% | 43,389 |
| Jul 10, 2026 | 24.08 | 24.20 | 23.44 | 23.53 | 23.53 | -4.30% | 106,384 |
| Jul 9, 2026 | 24.97 | 24.98 | 24.00 | 24.59 | 24.59 | -2.54% | 534,817 |
| Jul 8, 2026 | 25.40 | 25.50 | 25.02 | 25.23 | 25.23 | 0.64% | 154,230 |
| Jul 7, 2026 | 24.63 | 25.39 | 24.36 | 25.07 | 25.07 | 2.90% | 165,577 |
| Jul 6, 2026 | 24.51 | 24.64 | 23.88 | 24.36 | 24.36 | -1.28% | 41,332 |
| Jul 3, 2026 | 24.92 | 25.07 | 24.29 | 24.68 | 24.68 | 3.26% | 224,474 |
| Jul 2, 2026 | 23.51 | 24.09 | 23.51 | 23.90 | 23.90 | 0.50% | 461,013 |
| Jul 1, 2026 | 24.00 | 24.20 | 23.65 | 23.78 | 23.78 | -5.76% | 234,024 |
| Jun 30, 2026 | 26.56 | 26.84 | 25.15 | 25.23 | 25.23 | -2.79% | 65,396 |
| Jun 29, 2026 | 26.36 | 26.40 | 25.55 | 25.96 | 25.96 | -1.45% | 45,973 |
| Jun 26, 2026 | 25.65 | 26.95 | 25.62 | 26.34 | 26.34 | 5.29% | 47,962 |
| Jun 25, 2026 | 25.49 | 25.62 | 24.67 | 25.02 | 25.02 | -2.85% | 47,292 |
| Jun 24, 2026 | 25.65 | 25.95 | 25.41 | 25.75 | 25.75 | 1.22% | 32,141 |
| Jun 23, 2026 | 24.76 | 25.59 | 24.70 | 25.44 | 25.44 | 1.44% | 27,826 |
| Jun 22, 2026 | 24.56 | 25.33 | 24.56 | 25.08 | 25.08 | 2.05% | 57,616 |
| Jun 19, 2026 | 24.29 | 24.74 | 24.28 | 24.58 | 24.58 | -0.02% | 87,172 |
| Jun 18, 2026 | 25.75 | 25.80 | 24.59 | 24.97 | 24.58 | -3.33% | 120,381 |
| Jun 17, 2026 | 26.08 | 26.14 | 25.67 | 25.83 | 25.43 | -2.16% | 32,589 |
| Jun 16, 2026 | 26.19 | 26.95 | 26.11 | 26.40 | 25.99 | 0.50% | 112,370 |
| Jun 15, 2026 | 26.83 | 26.85 | 25.78 | 26.27 | 25.86 | -1.10% | 59,501 |
| Jun 12, 2026 | 26.72 | 26.94 | 26.30 | 26.56 | 26.15 | -1.51% | 72,644 |
| Jun 11, 2026 | 26.63 | 27.40 | 26.51 | 26.97 | 26.55 | 2.41% | 49,698 |
| Jun 10, 2026 | 26.15 | 26.72 | 25.69 | 26.33 | 25.92 | 0.38% | 39,945 |
| Jun 9, 2026 | 25.95 | 26.38 | 25.82 | 26.23 | 25.82 | 0.64% | 187,646 |
| Jun 8, 2026 | 25.87 | 26.24 | 25.78 | 26.06 | 25.66 | 1.10% | 98,816 |
| Jun 5, 2026 | 25.60 | 26.08 | 25.52 | 25.78 | 25.38 | 1.64% | 21,531 |
| Jun 4, 2026 | 24.85 | 25.56 | 24.70 | 25.37 | 24.97 | 2.69% | 69,858 |
| Jun 3, 2026 | 24.70 | 24.97 | 24.01 | 24.70 | 24.32 | -0.71% | 112,578 |
| Jun 2, 2026 | 24.38 | 25.12 | 24.33 | 24.88 | 24.49 | 3.01% | 19,979 |
| Jun 1, 2026 | 24.06 | 24.80 | 24.06 | 24.15 | 23.78 | -0.66% | 267,207 |
| May 29, 2026 | 24.15 | 24.63 | 23.92 | 24.31 | 23.93 | -1.08% | 27,205 |
| May 28, 2026 | 24.54 | 24.73 | 24.00 | 24.58 | 24.20 | 0.74% | 48,134 |
| May 27, 2026 | 23.28 | 25.00 | 23.21 | 24.40 | 24.02 | 5.47% | 113,856 |
| May 26, 2026 | 23.00 | 23.38 | 22.90 | 23.13 | 22.77 | 0.22% | 29,163 |
| May 22, 2026 | 23.95 | 24.03 | 23.00 | 23.08 | 22.72 | -4.68% | 33,854 |
| May 21, 2026 | 24.00 | 24.29 | 23.95 | 24.21 | 23.84 | 0.53% | 108,776 |
| May 20, 2026 | 23.53 | 24.31 | 23.50 | 24.09 | 23.71 | 0.49% | 115,767 |
| May 19, 2026 | 23.74 | 24.34 | 23.44 | 23.97 | 23.60 | 0.66% | 15,272 |
| May 18, 2026 | 23.68 | 23.96 | 23.22 | 23.81 | 23.44 | 1.88% | 35,916 |
| May 15, 2026 | 23.52 | 23.62 | 23.37 | 23.37 | 23.01 | -1.14% | 58,158 |
| May 13, 2026 | 23.88 | 23.98 | 23.46 | 23.64 | 23.27 | -1.10% | 155,287 |
| May 12, 2026 | 23.87 | 24.26 | 23.65 | 23.90 | 23.53 | -0.62% | 42,024 |
| May 11, 2026 | 23.50 | 24.32 | 23.46 | 24.05 | 23.68 | 3.75% | 82,846 |
| May 8, 2026 | 23.15 | 23.55 | 23.02 | 23.18 | 22.82 | -1.39% | 53,693 |
| May 7, 2026 | 23.52 | 23.67 | 22.92 | 23.51 | 23.14 | -0.80% | 18,915 |