MLP SE (LON:0NDP)
London · Delayed Price · Currency is GBP · Price in EUR 7.20
-0.04 (-0.62%)
At close: Sep 19, 2025
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.43 | 7.43 | 7.21 | 7.27 | 7.27 | -1.76% | 1,021 |
| Sep 24, 2025 | 7.37 | 7.41 | 7.37 | 7.40 | 7.40 | 0.54% | 173 |
| Sep 23, 2025 | 7.35 | 7.36 | 7.33 | 7.36 | 7.36 | 1.80% | 64 |
| Sep 22, 2025 | 7.24 | 7.29 | 7.17 | 7.23 | 7.23 | 0.49% | 407 |
| Sep 19, 2025 | 7.34 | 7.40 | 7.20 | 7.20 | 7.20 | -0.62% | 197 |
| Sep 18, 2025 | 7.31 | 7.32 | 7.24 | 7.24 | 7.24 | 0.84% | 531 |
| Sep 17, 2025 | 7.14 | 7.18 | 7.14 | 7.18 | 7.18 | 0.70% | - |
| Sep 16, 2025 | 7.18 | 7.18 | 7.10 | 7.13 | 7.13 | -0.14% | 86 |
| Sep 15, 2025 | 7.05 | 7.18 | 7.05 | 7.14 | 7.14 | 3.33% | 360 |
| Sep 12, 2025 | 6.93 | 6.93 | 6.91 | 6.91 | 6.91 | -0.43% | 91 |
| Sep 11, 2025 | 7.02 | 7.02 | 6.91 | 6.94 | 6.94 | -1.42% | 94 |
| Sep 10, 2025 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | 1.15% | 3 |
| Sep 9, 2025 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.71% | 3 |
| Sep 8, 2025 | 7.01 | 7.01 | 7.00 | 7.01 | 7.01 | 1.74% | 27 |
| Sep 5, 2025 | 7.00 | 7.05 | 6.89 | 6.89 | 6.89 | -2.82% | 55 |
| Sep 4, 2025 | 7.07 | 7.10 | 7.07 | 7.09 | 7.09 | 1.14% | 142 |
| Sep 3, 2025 | 7.01 | 7.05 | 7.00 | 7.01 | 7.01 | 0.14% | 72 |
| Sep 2, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.99% | 49 |
| Sep 1, 2025 | 7.05 | 7.09 | 7.05 | 7.07 | 7.07 | 0.14% | 15 |
| Aug 29, 2025 | 7.15 | 7.15 | 7.06 | 7.06 | 7.06 | -0.56% | 17 |
| Aug 28, 2025 | 7.04 | 7.11 | 7.03 | 7.10 | 7.10 | 1.28% | 32 |
| Aug 27, 2025 | 7.10 | 7.10 | 7.00 | 7.01 | 7.01 | -0.57% | 8,491 |
| Aug 26, 2025 | 7.09 | 7.14 | 7.05 | 7.05 | 7.05 | -2.76% | 393 |
| Aug 25, 2025 | 7.27 | 7.29 | 7.24 | 7.25 | 7.25 | -1.23% | 71 |
| 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 |