MLP SE (LON:0NDP)
London · Delayed Price · Currency is GBP · Price in EUR 6.98
-0.03 (-0.43%)
Mar 27, 2026, 11:04 AM GMT
LON:0NDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.01 | 7.01 | 6.92 | 6.98 | 6.98 | -0.43% | 8,445 |
| Mar 26, 2026 | 7.18 | 7.18 | 6.97 | 7.01 | 7.01 | -3.44% | 2,925 |
| Mar 25, 2026 | 7.21 | 7.26 | 7.21 | 7.26 | 7.26 | 1.40% | 2 |
| Mar 24, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | 0.85% | 1 |
| Mar 23, 2026 | 7.00 | 7.31 | 6.99 | 7.10 | 7.10 | -0.98% | 2,861 |
| Mar 20, 2026 | 7.25 | 7.34 | 7.16 | 7.17 | 7.17 | -0.14% | 25 |
| Mar 19, 2026 | 7.04 | 7.20 | 7.04 | 7.18 | 7.18 | -0.42% | 2,947 |
| Mar 18, 2026 | 7.35 | 7.35 | 7.21 | 7.21 | 7.21 | -0.69% | 89 |
| Mar 17, 2026 | 7.20 | 7.26 | 7.07 | 7.26 | 7.26 | 0.69% | 240 |
| Mar 16, 2026 | 7.15 | 7.21 | 7.15 | 7.21 | 7.21 | 1.98% | - |
| Mar 13, 2026 | 7.16 | 7.16 | 7.07 | 7.07 | 7.07 | 0.86% | 469 |
| Mar 12, 2026 | 7.06 | 7.12 | 6.74 | 7.01 | 7.01 | -0.99% | 1,191 |
| Mar 11, 2026 | 7.23 | 7.23 | 7.08 | 7.08 | 7.08 | -1.67% | 4 |
| Mar 10, 2026 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 2.56% | 3 |
| Mar 9, 2026 | 7.00 | 7.02 | 6.91 | 7.02 | 7.02 | -0.57% | 10 |
| Mar 6, 2026 | 7.23 | 7.23 | 7.06 | 7.06 | 7.06 | -0.56% | 1,780 |
| Mar 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.59% | 1 |
| Mar 4, 2026 | 7.06 | 7.14 | 7.06 | 7.14 | 7.14 | 1.88% | 8,268 |
| Mar 3, 2026 | 7.27 | 7.27 | 7.00 | 7.01 | 7.01 | -2.50% | 1 |
| Mar 2, 2026 | 7.05 | 7.19 | 7.00 | 7.19 | 7.19 | -0.55% | 22 |
| Feb 27, 2026 | 7.32 | 7.32 | 7.20 | 7.23 | 7.23 | - | 52 |
| Feb 26, 2026 | 7.14 | 7.24 | 7.14 | 7.23 | 7.23 | 1.69% | 750 |
| Feb 25, 2026 | 7.18 | 7.18 | 7.10 | 7.11 | 7.11 | -0.84% | 6 |
| Feb 24, 2026 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | - | 55 |
| Feb 23, 2026 | 7.30 | 7.30 | 7.17 | 7.17 | 7.17 | -1.51% | 4 |
| Feb 20, 2026 | 7.16 | 7.32 | 7.16 | 7.28 | 7.28 | 0.97% | 20 |
| Feb 19, 2026 | 7.32 | 7.32 | 7.21 | 7.21 | 7.21 | -1.37% | 2 |
| Feb 18, 2026 | 7.28 | 7.31 | 7.28 | 7.31 | 7.31 | 0.55% | 1 |
| Feb 17, 2026 | 7.29 | 7.31 | 7.24 | 7.27 | 7.27 | -0.27% | 5 |
| Feb 16, 2026 | 7.45 | 7.45 | 7.26 | 7.29 | 7.29 | 0.41% | 129 |
| Feb 13, 2026 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | -1.76% | 32 |
| Feb 12, 2026 | 7.40 | 7.41 | 7.37 | 7.39 | 7.39 | 0.14% | 73 |
| Feb 11, 2026 | 7.55 | 7.55 | 7.35 | 7.38 | 7.38 | -2.64% | 87 |
| Feb 10, 2026 | 7.55 | 7.59 | 7.40 | 7.58 | 7.58 | 2.02% | 3,323 |
| Feb 9, 2026 | 7.36 | 7.45 | 7.36 | 7.43 | 7.43 | 0.95% | 3 |
| Feb 6, 2026 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | 0.68% | 5,953 |
| Feb 5, 2026 | 7.44 | 7.44 | 7.31 | 7.31 | 7.31 | -1.75% | 202 |
| Feb 4, 2026 | 7.40 | 7.44 | 7.31 | 7.44 | 7.44 | 0.81% | 1,152 |
| Feb 3, 2026 | 7.55 | 7.55 | 7.38 | 7.38 | 7.38 | -0.40% | 6,704 |
| Feb 2, 2026 | 7.30 | 7.41 | 7.30 | 7.41 | 7.41 | 0.14% | 50 |
| Jan 30, 2026 | 7.37 | 7.40 | 7.36 | 7.40 | 7.40 | 0.68% | 7 |
| Jan 29, 2026 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | 1.52% | 2 |
| Jan 28, 2026 | 7.28 | 7.35 | 7.24 | 7.24 | 7.24 | 0.98% | 122 |
| Jan 27, 2026 | 7.33 | 7.33 | 7.17 | 7.17 | 7.17 | -1.38% | 2,522 |
| Jan 26, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.41% | 1 |
| Jan 23, 2026 | 7.31 | 7.42 | 7.29 | 7.30 | 7.30 | 0.14% | 2,494 |
| Jan 22, 2026 | 7.21 | 7.29 | 7.21 | 7.29 | 7.29 | 1.82% | 23 |
| Jan 21, 2026 | 7.10 | 7.25 | 7.10 | 7.16 | 7.16 | 0.56% | 86 |
| Jan 20, 2026 | 7.34 | 7.34 | 7.08 | 7.12 | 7.12 | -2.73% | 556 |
| Jan 19, 2026 | 7.31 | 7.32 | 7.20 | 7.32 | 7.32 | -1.74% | 213 |