MLP SE (LON:0NDP)
London · Delayed Price · Currency is GBP · Price in EUR 7.83
-0.33 (-4.04%)
Jun 3, 2026, 4:12 PM GMT
LON:0NDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.99 | 7.99 | 7.83 | 7.83 | 7.83 | -4.04% | 5,404 |
| Jun 2, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | 0.37% | 3,827 |
| Jun 1, 2026 | 8.26 | 8.26 | 8.09 | 8.13 | 8.13 | -0.85% | 807 |
| May 29, 2026 | 8.03 | 8.21 | 8.03 | 8.20 | 8.20 | 1.36% | 6,411 |
| May 28, 2026 | 8.03 | 8.10 | 8.02 | 8.09 | 8.09 | -0.86% | 6,156 |
| May 27, 2026 | 8.15 | 8.16 | 8.09 | 8.16 | 8.16 | 0.74% | 4,501 |
| May 26, 2026 | 8.19 | 8.19 | 8.09 | 8.10 | 8.10 | 0.25% | 6,282 |
| May 25, 2026 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | 1.13% | 1,362 |
| May 22, 2026 | 8.03 | 8.03 | 7.99 | 7.99 | 7.99 | -0.87% | 2,967 |
| May 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.74% | 4 |
| May 20, 2026 | 7.94 | 8.12 | 7.94 | 8.12 | 8.12 | 1.25% | 1,523 |
| May 19, 2026 | 7.87 | 8.14 | 7.84 | 8.02 | 8.02 | 2.30% | 6,823 |
| May 18, 2026 | 7.87 | 7.87 | 7.80 | 7.84 | 7.84 | -1.13% | 8,669 |
| May 15, 2026 | 7.87 | 8.02 | 7.78 | 7.93 | 7.93 | 1.41% | 320 |
| May 14, 2026 | 7.83 | 7.83 | 7.67 | 7.82 | 7.82 | -1.51% | 10,560 |
| May 13, 2026 | 7.90 | 7.99 | 7.90 | 7.94 | 7.94 | 1.28% | 6,644 |
| May 12, 2026 | 7.89 | 7.95 | 7.83 | 7.84 | 7.84 | -1.38% | 5,987 |
| May 11, 2026 | 8.04 | 8.06 | 7.95 | 7.95 | 7.95 | -0.13% | 6,977 |
| May 8, 2026 | 7.96 | 7.96 | 7.92 | 7.96 | 7.96 | -1.73% | 266 |
| May 7, 2026 | 8.10 | 8.16 | 8.04 | 8.10 | 8.10 | -0.37% | 21,482 |
| May 6, 2026 | 8.09 | 8.16 | 8.09 | 8.13 | 8.13 | 0.87% | 8,529 |
| May 5, 2026 | 8.00 | 8.12 | 8.00 | 8.06 | 8.06 | -0.49% | 317 |
| May 4, 2026 | 8.07 | 8.10 | 8.03 | 8.10 | 8.10 | 1.89% | 10,898 |
| Apr 30, 2026 | 7.78 | 7.96 | 7.78 | 7.95 | 7.95 | 3.25% | 13,376 |
| Apr 29, 2026 | 7.61 | 7.78 | 7.61 | 7.70 | 7.70 | 0.79% | 6,274 |
| Apr 28, 2026 | 7.52 | 7.64 | 7.52 | 7.64 | 7.64 | 0.53% | 5,351 |
| Apr 27, 2026 | 7.60 | 7.67 | 7.58 | 7.60 | 7.60 | -0.26% | 3,185 |
| Apr 24, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.30% | 2,751 |
| Apr 23, 2026 | 7.72 | 7.76 | 7.72 | 7.72 | 7.72 | 0.13% | 4,732 |
| Apr 22, 2026 | 7.86 | 7.86 | 7.71 | 7.71 | 7.71 | -1.66% | 5,788 |
| Apr 21, 2026 | 7.73 | 7.87 | 7.72 | 7.84 | 7.84 | -0.25% | 2,593 |
| Apr 20, 2026 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | -1.63% | 3,172 |
| Apr 17, 2026 | 7.94 | 8.03 | 7.92 | 7.99 | 7.99 | 1.52% | 18,182 |
| Apr 16, 2026 | 7.80 | 8.03 | 7.70 | 7.87 | 7.87 | 5.21% | 16,128 |
| Apr 15, 2026 | 7.56 | 7.62 | 7.48 | 7.48 | 7.48 | -0.80% | 5,842 |
| Apr 14, 2026 | 7.33 | 7.54 | 7.33 | 7.54 | 7.54 | 2.86% | 836 |
| Apr 13, 2026 | 7.29 | 7.33 | 7.27 | 7.33 | 7.33 | -0.41% | 3,493 |
| Apr 10, 2026 | 7.33 | 7.36 | 7.28 | 7.36 | 7.36 | 1.66% | 2,520 |
| Apr 9, 2026 | 7.28 | 7.28 | 7.20 | 7.24 | 7.24 | -0.82% | 4,882 |
| Apr 8, 2026 | 7.23 | 7.30 | 7.23 | 7.30 | 7.30 | 4.58% | 11,520 |
| Apr 7, 2026 | 7.14 | 7.19 | 6.98 | 6.98 | 6.98 | -0.71% | 153 |
| Apr 2, 2026 | 6.99 | 7.12 | 6.96 | 7.03 | 7.03 | -1.40% | 1,002 |
| Apr 1, 2026 | 7.20 | 7.21 | 7.13 | 7.13 | 7.13 | 1.13% | 2,498 |
| Mar 31, 2026 | 6.94 | 7.05 | 6.94 | 7.05 | 7.05 | 1.15% | 1 |
| Mar 30, 2026 | 6.95 | 6.97 | 6.94 | 6.97 | 6.97 | -0.14% | 3,029 |
| 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% | 1 |
| 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 |