MLP SE (LON:0NDP)
London · Delayed Price · Currency is GBP · Price in EUR 7.34
-0.03 (-0.41%)
At close: Aug 22, 2025
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.33 | 7.34 | 7.30 | 7.34 | 7.34 | -0.41% | 1 |
| Aug 21, 2025 | 7.35 | 7.50 | 7.35 | 7.37 | 7.37 | -0.67% | 766 |
| Aug 20, 2025 | 7.31 | 7.42 | 7.31 | 7.42 | 7.42 | -0.67% | 11 |
| Aug 19, 2025 | 7.34 | 7.49 | 7.34 | 7.47 | 7.47 | 1.49% | 8 |
| Aug 18, 2025 | 7.59 | 7.66 | 7.36 | 7.36 | 7.36 | -3.03% | 4,964 |
| Aug 15, 2025 | 7.70 | 7.70 | 7.59 | 7.59 | 7.59 | 0.13% | 100 |
| Aug 14, 2025 | 7.86 | 7.95 | 7.58 | 7.58 | 7.58 | -7.33% | 1,829 |
| Aug 13, 2025 | 8.01 | 8.18 | 8.01 | 8.18 | 8.18 | 0.49% | 1 |
| Aug 12, 2025 | 8.20 | 8.25 | 8.14 | 8.14 | 8.14 | -1.21% | 139 |
| Aug 11, 2025 | 8.29 | 8.29 | 8.24 | 8.24 | 8.24 | -0.84% | 5 |
| Aug 8, 2025 | 8.19 | 8.33 | 8.19 | 8.31 | 8.31 | -0.36% | 223 |
| Aug 7, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.09% | 122 |
| Aug 6, 2025 | 8.32 | 8.32 | 8.25 | 8.25 | 8.25 | 0.49% | 27 |
| Aug 5, 2025 | 8.39 | 8.40 | 8.21 | 8.21 | 8.21 | -0.48% | 350 |
| Aug 4, 2025 | 8.09 | 8.25 | 8.09 | 8.25 | 8.25 | 3.25% | 206 |
| Aug 1, 2025 | 8.26 | 8.26 | 7.99 | 7.99 | 7.99 | -5.89% | 676 |
| Jul 31, 2025 | 8.42 | 8.55 | 8.42 | 8.49 | 8.49 | -3.85% | 400 |
| Jul 30, 2025 | 8.78 | 8.83 | 8.76 | 8.83 | 8.83 | 0.34% | 2 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.76 | 8.80 | 8.80 | 1.73% | 20 |
| Jul 28, 2025 | 8.93 | 8.93 | 8.63 | 8.65 | 8.65 | -2.04% | 412 |
| Jul 25, 2025 | 8.92 | 8.92 | 8.83 | 8.83 | 8.83 | 0.34% | 31 |
| Jul 24, 2025 | 8.84 | 8.85 | 8.80 | 8.80 | 8.80 | -0.11% | 107 |
| Jul 23, 2025 | 8.81 | 8.84 | 8.81 | 8.81 | 8.81 | 1.50% | 196 |
| Jul 22, 2025 | 8.69 | 8.77 | 8.68 | 8.68 | 8.68 | -1.14% | 186 |
| Jul 21, 2025 | 8.78 | 8.85 | 8.78 | 8.78 | 8.78 | -0.57% | 19 |
| Jul 18, 2025 | 8.88 | 8.91 | 8.83 | 8.83 | 8.83 | 0.34% | 88 |
| Jul 17, 2025 | 8.76 | 8.80 | 8.70 | 8.80 | 8.80 | 0.92% | 60 |
| Jul 16, 2025 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 0.81% | 51 |
| Jul 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% | - |
| Jul 14, 2025 | 8.54 | 8.64 | 8.51 | 8.64 | 8.64 | -0.46% | 205 |
| Jul 11, 2025 | 8.64 | 8.81 | 8.64 | 8.68 | 8.68 | -0.80% | 22 |
| Jul 10, 2025 | 8.77 | 8.81 | 8.71 | 8.75 | 8.75 | 0.46% | 20 |
| Jul 9, 2025 | 8.61 | 8.71 | 8.58 | 8.71 | 8.71 | 1.52% | 177 |
| Jul 8, 2025 | 8.46 | 8.60 | 8.43 | 8.58 | 8.58 | 1.18% | 47 |
| Jul 7, 2025 | 8.39 | 8.49 | 8.39 | 8.48 | 8.48 | 2.29% | 12 |
| Jul 4, 2025 | 8.29 | 8.31 | 8.21 | 8.29 | 8.29 | -2.13% | 133 |
| Jul 3, 2025 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | 1.32% | 3 |
| Jul 2, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | -0.95% | 2 |
| Jul 1, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 2 |
| Jun 30, 2025 | 8.36 | 8.48 | 8.36 | 8.46 | 8.46 | 1.81% | 58 |
| Jun 27, 2025 | 8.36 | 8.38 | 8.24 | 8.31 | 8.31 | -1.77% | 17 |
| Jun 26, 2025 | 8.28 | 8.46 | 8.23 | 8.46 | 8.46 | -1.28% | 586 |
| Jun 25, 2025 | 9.02 | 9.04 | 8.50 | 8.57 | 8.21 | -5.09% | 3,123 |
| Jun 24, 2025 | 9.09 | 9.09 | 8.93 | 9.03 | 8.65 | 1.69% | 198 |
| Jun 23, 2025 | 8.92 | 8.94 | 8.83 | 8.88 | 8.51 | -0.22% | 597 |
| Jun 20, 2025 | 8.87 | 8.94 | 8.87 | 8.90 | 8.53 | 0.79% | 319 |
| Jun 19, 2025 | 8.85 | 8.86 | 8.79 | 8.83 | 8.46 | 0.23% | 19 |
| Jun 18, 2025 | 8.90 | 8.91 | 8.81 | 8.81 | 8.44 | -1.12% | 696 |
| Jun 17, 2025 | 8.82 | 8.94 | 8.79 | 8.91 | 8.54 | 0.68% | 247 |
| Jun 16, 2025 | 8.56 | 8.89 | 8.51 | 8.85 | 8.48 | 4.86% | 1,307 |