MLP SE (LON:0NDP)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 11.58
+0.16 (1.40%)
Nov 10, 2026, 11:56 AM GMT
LON:0NDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 11.52 | 11.60 | 11.40 | 11.58 | 11.58 | 1.40% | 1,404 |
| Nov 9, 2026 | 11.36 | 11.42 | 11.32 | 11.42 | 11.42 | 0.88% | 459 |
| Nov 6, 2026 | 11.36 | 11.36 | 11.32 | 11.32 | 11.32 | -0.18% | 120 |
| Nov 5, 2026 | 11.48 | 11.66 | 11.22 | 11.34 | 11.34 | -0.53% | 2,565 |
| Nov 4, 2026 | 11.28 | 11.42 | 11.28 | 11.40 | 11.40 | 0.71% | 2,578 |
| Nov 3, 2026 | 11.28 | 11.40 | 11.22 | 11.32 | 11.32 | 0.71% | 1,526 |
| Nov 2, 2026 | 11.24 | 11.30 | 11.16 | 11.24 | 11.24 | 1.08% | 2,398 |
| Oct 30, 2026 | 11.20 | 11.20 | 11.06 | 11.12 | 11.12 | -0.36% | 328 |
| Oct 29, 2026 | 11.06 | 11.22 | 11.06 | 11.16 | 11.16 | 0.36% | 1,241 |
| Oct 28, 2026 | 11.10 | 11.12 | 11.00 | 11.12 | 11.12 | 0.18% | 2,934 |
| Oct 27, 2026 | 11.24 | 11.24 | 11.02 | 11.10 | 11.10 | -1.42% | 4,614 |
| Oct 26, 2026 | 11.02 | 11.30 | 10.98 | 11.26 | 11.26 | 2.93% | 1,053 |
| Oct 23, 2026 | 10.90 | 10.94 | 10.70 | 10.94 | 10.94 | 0.55% | 277 |
| Oct 22, 2026 | 11.12 | 11.12 | 10.88 | 10.88 | 10.88 | -2.16% | 1,055 |
| Oct 21, 2026 | 11.06 | 11.12 | 10.84 | 11.12 | 11.12 | 1.09% | 7,378 |
| Oct 20, 2026 | 10.50 | 11.16 | 10.46 | 11.00 | 11.00 | 4.56% | 8,133 |
| Oct 19, 2026 | 10.40 | 10.54 | 10.36 | 10.52 | 10.52 | 1.15% | 7,402 |
| Oct 16, 2026 | 10.30 | 10.42 | 10.30 | 10.40 | 10.40 | -0.38% | 3,307 |
| Oct 15, 2026 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | -0.57% | 2,227 |
| Oct 14, 2026 | 10.54 | 10.62 | 10.44 | 10.50 | 10.50 | -0.19% | 202 |
| Oct 13, 2026 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | -1.87% | 235 |
| Oct 12, 2026 | 10.88 | 10.90 | 10.70 | 10.72 | 10.72 | - | 15 |
| Oct 9, 2026 | 10.48 | 10.72 | 10.26 | 10.72 | 10.72 | 3.28% | 1,120 |
| Oct 8, 2026 | 10.44 | 10.50 | 10.34 | 10.38 | 10.38 | -1.70% | 3,060 |
| Oct 7, 2026 | 10.68 | 10.76 | 10.56 | 10.56 | 10.56 | -1.31% | 1,136 |
| Oct 6, 2026 | 10.70 | 10.84 | 10.68 | 10.70 | 10.70 | 0.56% | 141 |
| Oct 5, 2026 | 10.30 | 10.66 | 10.20 | 10.64 | 10.64 | 4.52% | 21,097 |
| Oct 2, 2026 | 9.90 | 10.40 | 9.90 | 10.18 | 10.18 | 3.25% | 9,343 |
| Oct 1, 2026 | 9.87 | 10.00 | 9.86 | 9.86 | 9.86 | -0.10% | 98,159 |
| Sep 30, 2026 | 9.90 | 9.90 | 9.84 | 9.87 | 9.87 | -0.30% | 5,453 |
| Sep 29, 2026 | 9.83 | 9.90 | 9.69 | 9.90 | 9.90 | 1.02% | 3,030 |
| Sep 28, 2026 | 9.80 | 9.87 | 9.74 | 9.80 | 9.80 | 0.31% | 372 |
| Sep 25, 2026 | 9.72 | 9.79 | 9.69 | 9.77 | 9.77 | 2.09% | 1,003 |
| Sep 24, 2026 | 9.60 | 9.60 | 9.55 | 9.57 | 9.57 | -1.14% | 13 |
| Sep 23, 2026 | 9.54 | 9.71 | 9.52 | 9.68 | 9.68 | 2.33% | 917 |
| Sep 22, 2026 | 9.28 | 9.46 | 9.28 | 9.46 | 9.46 | 1.72% | 332 |
| Sep 21, 2026 | 9.23 | 9.30 | 9.23 | 9.30 | 9.30 | 0.54% | 1 |
| Sep 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% | 300 |
| Sep 17, 2026 | 9.30 | 9.32 | 9.29 | 9.29 | 9.29 | -1.03% | 12,099 |
| Sep 16, 2026 | 9.22 | 9.46 | 9.14 | 9.39 | 9.39 | 1.69% | 21,303 |
| Sep 15, 2026 | 9.05 | 9.23 | 9.01 | 9.23 | 9.23 | 1.10% | 1 |
| Sep 14, 2026 | 9.05 | 9.15 | 9.03 | 9.13 | 9.13 | 1.00% | 1 |
| Sep 10, 2026 | 9.14 | 9.14 | 9.04 | 9.04 | 9.04 | -0.66% | 4 |
| Sep 9, 2026 | 9.11 | 9.11 | 9.08 | 9.10 | 9.10 | 1.22% | 1,001 |
| Sep 8, 2026 | 9.07 | 9.07 | 8.96 | 8.99 | 8.99 | -1.10% | 587 |
| Sep 7, 2026 | 9.12 | 9.17 | 9.09 | 9.09 | 9.09 | -0.44% | 85 |
| Sep 4, 2026 | 9.12 | 9.13 | 8.95 | 9.13 | 9.13 | 1.78% | 255 |
| Sep 3, 2026 | 9.10 | 9.10 | 8.92 | 8.97 | 8.97 | -0.99% | 201 |
| Sep 2, 2026 | 9.24 | 9.30 | 9.06 | 9.06 | 9.06 | -4.03% | 688 |
| Sep 1, 2026 | 9.44 | 9.44 | 9.34 | 9.44 | 9.44 | -0.32% | 602 |