MLP SE (LON:0NDP)
London · Delayed Price · Currency is GBP · Price in EUR 7.73
-0.01 (-0.13%)
Aug 12, 2026, 2:48 PM GMT
LON:0NDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 24, 2026 | 8.00 | 8.00 | 7.85 | 7.89 | 7.53 | -1.25% | 630 |
| Jun 23, 2026 | 8.00 | 8.00 | 7.81 | 7.99 | 7.62 | 0.50% | 3,805 |
| Jun 22, 2026 | 8.00 | 8.02 | 7.95 | 7.95 | 7.58 | -1.12% | 3,867 |
| Jun 19, 2026 | 8.06 | 8.10 | 8.04 | 8.04 | 7.67 | -1.83% | 3,591 |
| Jun 17, 2026 | 8.18 | 8.26 | 8.16 | 8.19 | 7.81 | 0.12% | 4,744 |
| Jun 16, 2026 | 8.21 | 8.21 | 8.09 | 8.18 | 7.80 | 1.61% | 7,290 |
| Jun 15, 2026 | 8.11 | 8.11 | 8.05 | 8.05 | 7.68 | 0.12% | 795 |
| Jun 12, 2026 | 8.01 | 8.04 | 8.01 | 8.04 | 7.67 | 1.13% | 2 |
| Jun 11, 2026 | 8.00 | 8.00 | 7.88 | 7.95 | 7.58 | 0.38% | 3,369 |
| Jun 10, 2026 | 8.03 | 8.04 | 7.92 | 7.92 | 7.55 | -1.12% | 98 |
| Jun 9, 2026 | 8.04 | 8.04 | 8.01 | 8.01 | 7.64 | 0.12% | 2 |
| Jun 8, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 7.63 | 1.39% | 128 |
| Jun 5, 2026 | 8.02 | 8.02 | 7.89 | 7.89 | 7.53 | - | - |
| Jun 4, 2026 | 7.83 | 7.89 | 7.83 | 7.89 | 7.53 | 0.77% | 83 |
| Jun 3, 2026 | 7.99 | 7.99 | 7.83 | 7.83 | 7.47 | -4.04% | 5,404 |
| Jun 2, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 7.78 | 0.37% | 3,827 |