1. Share Prices

  2. Mercantile Ports & Logistics Limited (MPL)

0.20p-0.10 (-33.33%)12 Dec 2025, 10:05
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
Dec 11, 20250.30p0.40p0.20p0.30p426,854
Dec 10, 20250.30p0.39p0.25p0.30p175,683
Dec 9, 20250.40p0.50p0.30p0.30p1,300,990
Dec 8, 20250.40p0.50p0.30p0.40p735,466
Dec 5, 20250.40p0.50p0.30p0.40p598,598
Dec 4, 20250.55p0.50p0.40p0.40p764,452
Dec 3, 20250.55p0.70p0.40p0.55p508,109
Dec 2, 20250.55p0.70p0.40p0.55p742,648
Dec 1, 20250.60p0.80p0.40p0.55p1,303,461
Nov 28, 20250.60p0.80p0.40p0.60p1,118,518
Nov 27, 20250.60p0.80p0.44p0.60p463,716
Nov 25, 20250.60p0.80p0.40p0.60p405,241
Nov 24, 20250.60p0.80p0.40p0.60p378,607
Nov 21, 20250.60p0.80p0.40p0.60p522,914
Nov 18, 20250.55p0.80p0.40p0.60p942,630
Nov 17, 20250.55p0.70p0.51p0.55p94,451
Nov 14, 20250.55p0.70p0.69p0.55p9,172
Nov 13, 20250.55p0.70p0.40p0.55p334,877
Nov 12, 20250.50p0.60p0.40p0.55p210,119
Nov 11, 20250.65p0.80p0.60p0.50p316,260
Nov 10, 20250.65p0.80p0.67p0.65p77,056
Nov 7, 20250.65p0.80p0.53p0.65p49,364
Nov 5, 20250.65p0.75p0.75p0.65p66
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, 20250.93p0.00p0.00p0.93p0
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
12345
Showing 1 to 50 of 201

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
Hochschild Mining PLC478.947.82
Fresnillo PLC2,995.004.79
Harbour Energy PLC208.404.62
Ocado Group PLC227.903.50
Endeavour Mining PLC3,640.002.71
Ashtead Group PLC5,144.002.67

Fallers

CompanyPrice% Chg
Vietnam Enterprise Investments Limited735.00-2.39
Currys PLC127.31-2.07
Rank Group PLC108.20-1.99
The Magnum Ice Cream Company N.V.1,164.72-1.81
Genus PLC2,520.00-1.56
Greggs PLC1,639.00-1.15