MLP SE (LON:0NDP)
London · Delayed Price · Currency is GBP · Price in EUR 9.06
-0.38 (-4.03%)
Sep 2, 2026, 4:28 PM GMT
LON:0NDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 9.45 | 9.55 | 9.45 | 9.47 | 9.47 | -0.32% | 22 |
| Aug 28, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | 0.11% | 5 |
| Aug 27, 2026 | 9.59 | 9.59 | 9.45 | 9.49 | 9.49 | -0.11% | 9 |
| Aug 26, 2026 | 9.26 | 9.57 | 9.26 | 9.50 | 9.50 | 2.48% | 48 |
| Aug 25, 2026 | 9.24 | 9.39 | 9.14 | 9.27 | 9.27 | 1.64% | 1,219 |
| Aug 24, 2026 | 9.00 | 9.24 | 8.96 | 9.12 | 9.12 | 2.70% | 2,906 |
| Aug 21, 2026 | 8.81 | 8.97 | 8.81 | 8.88 | 8.88 | 1.49% | 901 |
| Aug 20, 2026 | 8.55 | 8.76 | 8.48 | 8.75 | 8.75 | 3.18% | 766 |
| Aug 19, 2026 | 8.45 | 8.55 | 8.45 | 8.48 | 8.48 | 0.83% | 1,811 |
| Aug 18, 2026 | 8.32 | 8.43 | 8.32 | 8.41 | 8.41 | 0.36% | 2,702 |
| Aug 17, 2026 | 8.24 | 8.40 | 8.24 | 8.38 | 8.38 | 2.70% | 23 |
| Aug 14, 2026 | 8.06 | 8.49 | 8.06 | 8.16 | 8.16 | 2.38% | 1,696 |
| Aug 13, 2026 | 7.85 | 8.05 | 7.85 | 7.97 | 7.97 | 3.10% | 49 |
| Aug 12, 2026 | 7.73 | 7.73 | 7.69 | 7.73 | 7.73 | -0.13% | 31 |
| Aug 11, 2026 | 7.83 | 7.84 | 7.74 | 7.74 | 7.74 | 0.91% | 1 |
| Aug 10, 2026 | 7.75 | 7.79 | 7.67 | 7.67 | 7.67 | -1.67% | 262 |
| Aug 7, 2026 | 7.80 | 7.80 | 7.73 | 7.80 | 7.80 | 0.52% | 8 |
| Aug 6, 2026 | 7.76 | 7.88 | 7.76 | 7.76 | 7.76 | -0.39% | 207 |
| Aug 5, 2026 | 7.78 | 7.79 | 7.74 | 7.79 | 7.79 | 0.26% | 814 |
| Aug 4, 2026 | 7.90 | 7.90 | 7.76 | 7.77 | 7.77 | -0.51% | 21 |
| Aug 3, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.23% | - |
| Jul 31, 2026 | 7.90 | 7.97 | 7.64 | 7.64 | 7.64 | -3.05% | 516 |
| Jul 30, 2026 | 8.05 | 8.16 | 7.88 | 7.88 | 7.88 | -2.11% | 1,009 |
| Jul 29, 2026 | 7.64 | 8.10 | 7.60 | 8.05 | 8.05 | 8.20% | 2,718 |
| Jul 28, 2026 | 7.51 | 7.51 | 7.44 | 7.44 | 7.44 | -0.13% | 3 |
| Jul 27, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 0.54% | 2 |
| Jul 24, 2026 | 7.36 | 7.41 | 7.36 | 7.41 | 7.41 | -0.27% | 1 |
| Jul 23, 2026 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | -1.20% | 311 |
| Jul 22, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | - | - |
| Jul 21, 2026 | 7.61 | 7.61 | 7.52 | 7.52 | 7.52 | 0.27% | 2 |
| Jul 20, 2026 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | -0.13% | 3 |
| Jul 17, 2026 | 7.55 | 7.55 | 7.47 | 7.51 | 7.51 | -0.53% | 601 |
| Jul 16, 2026 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | -0.40% | 3 |
| Jul 15, 2026 | 7.58 | 7.60 | 7.51 | 7.58 | 7.58 | 0.40% | 1,729 |
| Jul 14, 2026 | 7.52 | 7.59 | 7.50 | 7.55 | 7.55 | - | 12 |
| Jul 13, 2026 | 7.64 | 7.64 | 7.55 | 7.55 | 7.55 | 0.40% | 2 |
| Jul 10, 2026 | 7.61 | 7.61 | 7.52 | 7.52 | 7.52 | -1.05% | 2 |
| Jul 9, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 1.43% | 854 |
| Jul 8, 2026 | 7.43 | 7.49 | 7.43 | 7.49 | 7.49 | -0.76% | 9,925 |
| Jul 7, 2026 | 7.66 | 7.66 | 7.53 | 7.55 | 7.55 | -0.66% | 1 |
| Jul 6, 2026 | 7.52 | 7.61 | 7.52 | 7.60 | 7.60 | 0.80% | 722 |
| Jul 3, 2026 | 7.51 | 7.54 | 7.51 | 7.54 | 7.54 | 1.21% | 499 |
| Jul 2, 2026 | 7.42 | 7.46 | 7.42 | 7.45 | 7.45 | 1.09% | 3,266 |
| Jul 1, 2026 | 7.36 | 7.37 | 7.36 | 7.37 | 7.37 | -0.14% | 4 |
| Jun 30, 2026 | 7.41 | 7.41 | 7.34 | 7.38 | 7.38 | 0.96% | 4,152 |
| Jun 29, 2026 | 7.47 | 7.47 | 7.31 | 7.31 | 7.31 | -2.14% | 4,202 |
| Jun 26, 2026 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 0.27% | 336 |
| Jun 25, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.45 | -1.01% | - |