Mercantile Ports & Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.097 | 4.650 | 3.800 | 4.250 | 4.250 | 9,781,589 |
| 2026-10-16 | 4.200 | 4.390 | 3.700 | 4.000 | 4.000 | 7,655,645 |
| 2026-10-15 | 3.750 | 4.400 | 3.336 | 4.150 | 4.150 | 13,061,849 |
| 2026-10-14 | 4.168 | 4.168 | 3.500 | 3.750 | 3.750 | 17,131,759 |
| 2026-10-13 | 4.300 | 4.870 | 3.600 | 4.250 | 4.250 | 25,541,579 |
| 2026-10-12 | 3.400 | 4.945 | 2.866 | 4.300 | 4.300 | 64,828,487 |
| 2026-10-09 | 3.250 | 3.490 | 2.800 | 3.200 | 3.200 | 20,057,485 |
| 2026-10-08 | 2.750 | 3.488 | 2.100 | 3.100 | 3.100 | 45,376,704 |
| 2026-10-07 | 2.800 | 3.700 | 2.500 | 2.650 | 2.650 | 42,580,445 |
| 2026-10-06 | 1.780 | 2.870 | 1.780 | 2.660 | 2.660 | 49,748,455 |
| 2026-10-05 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 962,452 |
| 2026-10-02 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 2,493,426 |
| 2026-10-01 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 2,370,894 |
| 2026-09-30 | 1.700 | 1.800 | 1.536 | 1.600 | 1.600 | 3,935,493 |
| 2026-09-29 | 1.850 | 1.910 | 1.636 | 1.700 | 1.700 | 5,601,875 |
| 2026-09-28 | 1.700 | 2.000 | 1.600 | 1.850 | 1.850 | 10,457,944 |
| 2026-09-25 | 1.600 | 1.840 | 1.500 | 1.700 | 1.700 | 11,614,655 |
| 2026-09-24 | 1.250 | 1.950 | 1.200 | 1.600 | 1.600 | 40,427,880 |
| 2026-09-23 | 1.400 | 1.420 | 1.240 | 1.250 | 1.250 | 3,075,232 |
| 2026-09-22 | 1.400 | 1.500 | 1.350 | 1.400 | 1.400 | 198,657 |
| 2026-09-21 | 1.400 | 1.500 | 1.265 | 1.400 | 1.400 | 2,945,376 |
| 2026-09-18 | 1.400 | 1.500 | 1.305 | 1.400 | 1.400 | 2,275,296 |
| 2026-09-17 | 1.350 | 1.475 | 1.265 | 1.390 | 1.390 | 3,577,945 |
| 2026-09-16 | 1.350 | 1.400 | 1.255 | 1.350 | 1.350 | 4,043,877 |
| 2026-09-15 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 686,284 |
| 2026-09-14 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,110,164 |
| 2026-09-11 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 662,210 |
| 2026-09-10 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,947,930 |
| 2026-09-09 | 1.350 | 1.450 | 1.300 | 1.350 | 1.350 | 2,875,238 |
| 2026-09-08 | 1.350 | 1.400 | 1.344 | 1.350 | 1.350 | 782,240 |
| 2026-09-07 | 1.500 | 1.500 | 1.300 | 1.350 | 1.350 | 4,274,373 |
| 2026-09-04 | 1.550 | 1.600 | 1.400 | 1.500 | 1.500 | 6,686,470 |
| 2026-09-03 | 1.450 | 1.600 | 1.400 | 1.550 | 1.550 | 1,906,541 |
| 2026-09-02 | 1.600 | 1.600 | 1.300 | 1.450 | 1.450 | 4,347,411 |
| 2026-09-01 | 1.550 | 1.650 | 1.400 | 1.550 | 1.550 | 6,641,573 |
| 2026-08-28 | 1.700 | 1.780 | 1.360 | 1.550 | 1.550 | 10,689,618 |
| 2026-08-27 | 1.625 | 1.794 | 1.453 | 1.700 | 1.700 | 14,475,151 |
| 2026-08-26 | 1.900 | 1.900 | 1.535 | 1.625 | 1.625 | 8,696,691 |
| 2026-08-25 | 1.800 | 1.990 | 1.751 | 1.900 | 1.900 | 9,583,983 |
| 2026-08-24 | 1.500 | 1.996 | 1.400 | 1.800 | 1.800 | 9,834,245 |
| 2026-08-21 | 1.550 | 1.650 | 1.470 | 1.500 | 1.500 | 1,906,357 |
| 2026-08-20 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 2,317,577 |
| 2026-08-19 | 1.500 | 1.700 | 1.485 | 1.600 | 1.600 | 1,601,062 |
| 2026-08-18 | 1.600 | 1.600 | 1.400 | 1.500 | 1.500 | 2,987,231 |
| 2026-08-17 | 1.850 | 1.930 | 1.500 | 1.600 | 1.600 | 15,634,326 |
| 2026-08-14 | 2.050 | 2.150 | 1.735 | 1.850 | 1.850 | 30,821,386 |
| 2026-08-13 | 1.650 | 2.160 | 1.600 | 2.050 | 2.050 | 25,081,500 |
| 2026-08-12 | 1.600 | 1.800 | 1.400 | 1.700 | 1.700 | 5,778,517 |
| 2026-08-11 | 1.425 | 1.750 | 1.325 | 1.600 | 1.600 | 10,274,454 |
| 2026-08-10 | 1.425 | 1.491 | 1.350 | 1.425 | 1.425 | 1,963,058 |
| 2026-08-07 | 1.650 | 1.700 | 1.350 | 1.425 | 1.425 | 10,234,397 |
| 2026-08-06 | 1.950 | 2.025 | 1.600 | 1.650 | 1.650 | 7,766,323 |
| 2026-08-05 | 1.700 | 1.988 | 1.600 | 1.900 | 1.900 | 6,424,719 |
| 2026-08-04 | 1.650 | 2.083 | 1.500 | 1.700 | 1.700 | 21,159,246 |
| 2026-08-03 | 1.250 | 1.795 | 1.200 | 1.700 | 1.700 | 23,771,651 |
| 2026-07-31 | 1.300 | 1.390 | 1.200 | 1.250 | 1.250 | 1,439,496 |
| 2026-07-30 | 1.325 | 1.390 | 1.200 | 1.300 | 1.300 | 2,788,641 |
| 2026-07-29 | 1.325 | 1.363 | 1.250 | 1.325 | 1.325 | 850,677 |
| 2026-07-28 | 1.325 | 1.363 | 1.250 | 1.325 | 1.325 | 1,725,411 |
| 2026-07-27 | 1.350 | 1.350 | 1.265 | 1.325 | 1.325 | 761,339 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.