Mercantile Ports & Logistics Limited (MPL) - Historical data, historical prices

closing in 2h 57m

0.34999999 GBp

0.025

7.69%

Last update Apr 1, 3:58 PM BST

Market closed

Day range

0.34999999

0.30000001

0.40000001

Previous close

0.32499999

Open

0.33899999

Access this stock data via API

Mercantile Ports & Logistics Limited

0.35

0.03

7.69%

Date	Open	High	Low	Close	% Change	Volume
Apr 01, 2026	0.33899999	0.40000001	0.30000001	0.34999999	3.24%	1694929
Mar 31, 2026	0.32499999	0.32499999	0.25	0.32499999	0	101000
Mar 30, 2026	0.32499999	0.34999999	0.32499999	0.32499999	0	971
Mar 27, 2026	0.32499999	0.34999999	0.32499999	0.32499999	0	17143
Mar 26, 2026	0.32499999	0.32499999	0.25200000	0.32499999	0	200
Mar 25, 2026	0.32499999	0.40000001	0.25200000	0.32499999	0	40795
Mar 24, 2026	0.32499999	0.32499999	0.25200000	0.32499999	0	731
Mar 23, 2026	0.32499999	0.34999999	0.25	0.32499999	0	80840
Mar 20, 2026	0.32499999	0.33899999	0.32499999	0.32499999	0	100000
Mar 19, 2026	0.32499999	0.34999999	0.25200000	0.32499999	0	28591
Mar 18, 2026	0.32499999	0.40000001	0.25	0.32499999	0	817086
Mar 17, 2026	0.32499999	0.37000000	0.25	0.32499999	0	117680
Mar 16, 2026	0.32499999	0.37000000	0.32499999	0.32499999	0	33726
Mar 13, 2026	0.32499999	0.40000001	0.25	0.32499999	0	655410
Mar 12, 2026	0.30000001	0.32499999	0.30000001	0.32499999	8.33%	1000822
Mar 11, 2026	0.32499999	0.32499999	0.30000001	0.30000001	-7.69%	270020
Mar 10, 2026	0.32499999	0.34999999	0.30000001	0.32499999	0	29412
Mar 09, 2026	0.32499999	0.34999999	0.30000001	0.32499999	0	7661640
Mar 06, 2026	0.32499999	0.34999999	0.30000001	0.32499999	0	51188
Mar 05, 2026	0.32499999	0.34999999	0.32499999	0.32499999	0	1273
Mar 04, 2026	0.375	0.38000000	0.30000001	0.32499999	-13.33%	209402
Mar 03, 2026	0.375	0.38000000	0.375	0.375	0	7894
Mar 02, 2026	0.375	0.40000001	0.34999999	0.375	0	197946

Access /time_series data via our API — starting from the Basic plan and above.

Mercantile Ports & Logistics Limited