1. Share Prices

  2. Mercantile Ports & Logistics Limited (MPL)

0.65p+0.00 (+0.00%)04 Nov 2025, 08:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mercantile Ports & Logistics Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20250.65p0.72p0.72p0.65p29,617
Nov 3, 20250.70p0.75p0.67p0.65p201,600
Oct 31, 20250.70p0.78p0.67p0.70p2,333
Oct 29, 20250.70p0.80p0.80p0.70p1,500
Oct 27, 20250.70p0.80p0.80p0.70p3,625
Oct 20, 20250.75p0.83p0.67p0.70p14,214
Oct 17, 20250.70p0.85p0.65p0.75p118,173
Oct 16, 20250.70p0.80p0.62p0.78p154,762
Oct 15, 20250.72p0.85p0.70p0.70p707,246
Oct 14, 20250.68p0.70p0.68p0.70p43,799
Oct 13, 20250.68p0.70p0.70p0.68p5,285
Oct 10, 20250.68p0.74p0.55p0.68p91,092
Oct 9, 20250.68p0.69p0.55p0.68p29,821
Oct 8, 20250.88p0.90p0.53p0.69p1,253,418
Oct 7, 20250.93p1.00p0.85p0.88p417,986
Oct 6, 20250.93p0.95p0.95p0.93p3,368
Oct 3, 20250.93p0.95p0.95p0.93p2,317
Oct 2, 20250.93p0.95p0.93p0.93p30,036
Sep 30, 20250.93p1.00p0.85p0.93p14,431
Sep 29, 20250.93p1.00p1.00p0.93p7,206
Sep 26, 20250.93p1.00p1.00p0.93p764
Sep 25, 20250.93p1.00p0.97p0.93p5,915
Sep 24, 20250.93p1.00p0.85p0.93p33,110
Sep 23, 20250.93p0.85p0.85p0.93p1,129
Sep 22, 20250.93p1.00p0.85p0.93p13,638
Sep 19, 20250.95p1.00p0.80p0.93p210,122
Sep 18, 20250.95p1.00p1.00p0.95p2,993
Sep 17, 20250.95p1.00p0.90p0.95p98,587
Sep 16, 20250.93p1.00p0.85p0.95p55,549
Sep 15, 20250.93p0.95p0.85p0.93p23,753
Sep 12, 20250.93p0.95p0.85p0.93p1,619
Sep 11, 20250.88p0.91p0.80p0.93p195,101
Sep 10, 20250.85p0.95p0.82p0.88p298,039
Sep 9, 20250.82p0.88p0.80p0.85p513,504
Sep 8, 20250.97p1.23p0.80p0.92p922,504
Sep 5, 20251.43p1.48p1.15p1.23p698,812
Sep 4, 20251.57p1.60p1.50p1.43p117,508
Sep 3, 20251.65p1.64p1.64p1.65p121
Sep 2, 20251.65p1.70p1.60p1.65p15,049
Sep 1, 20251.65p1.64p1.60p1.65p121,387
Aug 29, 20251.65p1.64p1.60p1.65p125,109
Aug 28, 20251.65p1.64p1.64p1.65p195
Aug 27, 20251.65p1.70p1.64p1.65p100,104
Aug 26, 20251.65p1.70p1.60p1.65p50,778
Aug 22, 20251.65p1.65p1.65p1.65p21,544
Aug 21, 20251.65p1.60p1.60p1.65p250,000
Aug 20, 20251.60p1.70p1.55p1.65p164,112
Aug 19, 20251.60p1.68p1.50p1.60p6,005
Aug 18, 20251.60p1.68p1.50p1.60p8,863
Aug 15, 20251.60p1.50p1.50p1.60p4,069
1234
Showing 1 to 50 of 198

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC379.4121.29
Trainline PLC268.115.39
Bluefield Solar Income Fund Limited75.885.10
Lancashire Holdings Limited671.743.98
International Workplace Group PLC222.603.53
Coca-Cola Europacific Partners PLC6,870.002.84

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.50-7.06
Playtech PLC237.00-4.24
Allianz Technology Trust PLC517.00-3.54
Fresnillo PLC2,117.06-2.53
Polar Capital Technology Trust PLC461.50-2.33
Avon Technologies PLC1,878.00-2.29