MLP SE (LON:0NDP)
London · Delayed Price · Currency is GBP · Price in EUR 7.39
+0.01 (0.14%)
Feb 12, 2026, 4:13 PM GMT
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.40 | 7.41 | 7.37 | 7.39 | 7.39 | 0.14% | 72 |
| 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% | 1,151 |
| 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% | 85 |
| 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 |
| Jan 16, 2026 | 7.46 | 7.49 | 7.41 | 7.45 | 7.45 | 1.92% | 624 |
| Jan 15, 2026 | 7.22 | 7.31 | 7.22 | 7.31 | 7.31 | 1.67% | 100 |
| Jan 14, 2026 | 7.38 | 7.38 | 7.18 | 7.19 | 7.19 | -1.64% | 70 |
| Jan 13, 2026 | 7.44 | 7.44 | 7.31 | 7.31 | 7.31 | -0.68% | 600 |
| Jan 12, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | 0.14% | 157 |
| Jan 9, 2026 | 7.17 | 7.35 | 7.15 | 7.35 | 7.35 | 2.08% | 269 |
| Jan 8, 2026 | 7.21 | 7.21 | 7.10 | 7.20 | 7.20 | 0.98% | 1,328 |
| Jan 7, 2026 | 7.14 | 7.20 | 7.09 | 7.13 | 7.13 | 0.42% | 41 |
| Jan 6, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 2.01% | 1 |
| Jan 5, 2026 | 6.97 | 6.97 | 6.85 | 6.96 | 6.96 | -0.29% | 31,141 |
| Jan 2, 2026 | 6.98 | 6.98 | 6.86 | 6.98 | 6.98 | 0.43% | 90 |
| Dec 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.02% | - |
| Dec 29, 2025 | 6.91 | 6.92 | 6.85 | 6.88 | 6.88 | - | 134 |
| Dec 23, 2025 | 6.93 | 6.93 | 6.82 | 6.88 | 6.88 | 0.88% | 73 |
| Dec 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.73% | 300 |
| Dec 19, 2025 | 6.77 | 6.87 | 6.77 | 6.87 | 6.87 | 0.29% | 2 |
| Dec 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 41 |
| Dec 17, 2025 | 6.87 | 6.87 | 6.83 | 6.85 | 6.85 | -0.58% | 224 |
| Dec 16, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.14% | - |
| Dec 15, 2025 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | -0.58% | 170 |
| Dec 12, 2025 | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | 1.76% | 34 |
| Dec 11, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | 1 |
| Dec 10, 2025 | 6.78 | 6.78 | 6.76 | 6.78 | 6.78 | -0.73% | 3 |
| Dec 9, 2025 | 6.82 | 6.87 | 6.82 | 6.83 | 6.83 | 1.49% | 9 |
| Dec 8, 2025 | 6.82 | 6.84 | 6.73 | 6.73 | 6.73 | -0.44% | 153 |
| Dec 5, 2025 | 6.67 | 6.76 | 6.67 | 6.76 | 6.76 | 0.30% | 7 |
| Dec 4, 2025 | 6.69 | 6.74 | 6.65 | 6.74 | 6.74 | 1.97% | 5 |
| Dec 3, 2025 | 6.65 | 6.65 | 6.57 | 6.61 | 6.61 | -1.78% | 1,503 |
| Dec 2, 2025 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 1.82% | 3 |
| Dec 1, 2025 | 6.71 | 6.71 | 6.61 | 6.61 | 6.61 | -0.30% | 3,950 |
| Nov 28, 2025 | 6.67 | 6.67 | 6.63 | 6.63 | 6.63 | - | 31 |