Stock listing

LSE:MNTL Mantle Resilience PLC Share Price

Follow Mantle Resilience PLC into a list and get an email when it puts out news.

Share price · LSE:MNTL

0.068p GBX (pence) -0.001 (-0.7%)

Close on Oct 30, 2026

Past year -28.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 0.065p – 0.071p GBX (pence)Oct 30, 2026
Volume: 11.32M sharesOct 30, 2026
Market cap: £8.71M GBPAt the close on Oct 30, 2026 · price × 12.90B shares outstanding
52-week range: 0.024p – 0.120p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £16,096 GBPMedian day 11.61M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:MNTL · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	0.068p	-0.001	-0.7%	0.066p	0.071p	0.065p	11,320,416
Thu, Oct 29	0.068p	-0.003	-4.2%	0.068p	0.071p	0.065p	1,986,201
Wed, Oct 28	0.071p	+0.008	+12.7%	0.063p	0.071p	0.060p	3,161,214
Tue, Oct 27	0.063p	-0.007	-10.0%	0.070p	0.075p	0.060p	16,703,958
Mon, Oct 26	0.070p	0.000	0.0%	0.070p	0.075p	0.065p	9,843,621
Fri, Oct 23	0.070p	0.000	0.0%	0.070p	0.075p	0.065p	11,026,141
Thu, Oct 22	0.070p	-0.003	-4.1%	0.070p	0.075p	0.065p	2,031,224
Wed, Oct 21	0.073p	+0.003	+4.3%	0.070p	0.075p	0.065p	8,066,144
Tue, Oct 20	0.070p	-0.005	-6.7%	0.070p	0.083p	0.065p	18,425,803
Mon, Oct 19	0.075p	-0.017	-18.5%	0.083p	0.085p	0.065p	42,392,300
Fri, Oct 16	0.092p	-0.008	-8.0%	0.083p	0.092p	0.080p	19,943,861
Thu, Oct 15	0.100p	+0.008	+8.7%	0.095p	0.120p	0.080p	121,384,450
Wed, Oct 14	0.092p	+0.004	+4.5%	0.085p	0.095p	0.080p	24,494,142
Tue, Oct 13	0.088p	-0.007	-7.4%	0.095p	0.100p	0.080p	16,807,812
Mon, Oct 12	0.095p	0.000	0.0%	0.095p	0.100p	0.090p	3,099,925
Fri, Oct 9	0.095p	0.000	0.0%	0.100p	0.100p	0.090p	7,754,126
Thu, Oct 8	0.095p	0.000	0.0%	0.095p	0.100p	0.090p	8,351,415
Wed, Oct 7	0.095p	+0.005	+5.6%	0.095p	0.100p	0.090p	61,110,330
Tue, Oct 6	0.090p	-0.004	-4.3%	0.100p	0.110p	0.090p	95,772,895
Mon, Oct 5	0.094p	+0.014	+17.5%	0.080p	0.110p	0.080p	150,298,364
Fri, Oct 2	0.080p	+0.010	+14.3%	0.070p	0.090p	0.063p	70,044,436
Thu, Oct 1	0.070p	+0.005	+7.7%	0.060p	0.080p	0.055p	59,777,516
Wed, Sep 30	0.065p	+0.005	+8.3%	0.060p	0.065p	0.055p	65,972,740
Tue, Sep 29	0.060p	0.000	0.0%	0.060p	0.065p	0.055p	4,894,775
Mon, Sep 28	0.060p	0.000	0.0%	0.060p	0.062p	0.055p	18,152,882
Fri, Sep 25	0.060p	-0.005	-7.7%	0.060p	0.065p	0.055p	16,028,929
Thu, Sep 24	0.065p	0.000	0.0%	0.060p	0.066p	0.055p	8,124,132
Wed, Sep 23	0.065p	+0.002	+3.2%	0.060p	0.065p	0.059p	9,282,579
Tue, Sep 22	0.063p	+0.008	+14.5%	0.060p	0.065p	0.055p	39,271,181
Mon, Sep 21	0.055p	-0.005	-8.3%	0.060p	0.065p	0.055p	868,445
Fri, Sep 18	0.060p	+0.005	+9.1%	0.060p	0.065p	0.055p	20,761,851
Thu, Sep 17	0.055p	+0.005	+10.0%	0.053p	0.065p	0.051p	57,225,748
Wed, Sep 16	0.050p	-0.008	-13.8%	0.058p	0.060p	0.050p	47,943,100
Tue, Sep 15	0.058p	0.000	0.0%	0.058p	0.060p	0.050p	20,774,674
Mon, Sep 14	0.058p	0.000	0.0%	0.058p	0.060p	0.050p	20,774,674
Fri, Sep 11	0.058p	0.000	0.0%	0.058p	0.060p	0.055p	8,771,164
Thu, Sep 10	0.058p	0.000	0.0%	0.058p	0.060p	0.055p	18,971,737
Wed, Sep 9	0.058p	-0.001	-1.7%	0.058p	0.058p	0.056p	12,422,689
Tue, Sep 8	0.059p	+0.001	+1.7%	0.058p	0.060p	0.055p	22,959,071
Mon, Sep 7	0.058p	-0.002	-3.3%	0.058p	0.060p	0.055p	24,441,825
Fri, Sep 4	0.060p	0.000	0.0%	0.058p	0.060p	0.055p	4,462,251
Thu, Sep 3	0.060p	+0.001	+1.7%	0.058p	0.060p	0.055p	5,805,472
Wed, Sep 2	0.059p	+0.001	+1.7%	0.058p	0.059p	0.055p	3,251,623
Tue, Sep 1	0.058p	0.000	0.0%	0.055p	0.060p	0.055p	12,235,570
Fri, Aug 28	0.058p	+0.005	+9.4%	0.053p	0.060p	0.050p	20,277,061
Thu, Aug 27	0.053p	-0.002	-3.6%	0.053p	0.055p	0.050p	11,231,426
Wed, Aug 26	0.055p	+0.002	+3.8%	0.053p	0.055p	0.050p	32,379,811
Tue, Aug 25	0.053p	0.000	0.0%	0.053p	0.055p	0.052p	4,170,108
Mon, Aug 24	0.053p	0.000	0.0%	0.053p	0.055p	0.050p	3,762,582
Fri, Aug 21	0.053p	0.000	0.0%	0.053p	0.055p	0.050p	2,470,482
Thu, Aug 20	0.053p	0.000	0.0%	0.053p	0.055p	0.050p	11,893,473
Wed, Aug 19	0.053p	0.000	0.0%	0.053p	0.055p	0.050p	3,954,707
Tue, Aug 18	0.053p	0.000	0.0%	0.053p	0.055p	0.050p	1,030,458
Mon, Aug 17	0.053p	0.000	0.0%	0.053p	0.055p	0.049p	6,003,779
Fri, Aug 14	0.053p	-0.002	-3.6%	0.053p	0.055p	0.050p	2,455,680
Thu, Aug 13	0.055p	+0.002	+3.8%	0.053p	0.057p	0.050p	808,710
Wed, Aug 12	0.053p	0.000	0.0%	0.053p	0.053p	0.053p	966,399
Tue, Aug 11	0.053p	0.000	0.0%	0.053p	0.055p	0.050p	2,376,784
Mon, Aug 10	0.053p	0.000	0.0%	0.053p	0.055p	0.050p	13,426,690
Fri, Aug 7	0.053p	-0.003	-5.4%	0.053p	0.053p	0.050p	7,739,163
Thu, Aug 6	0.056p	+0.003	+5.7%	0.053p	0.056p	0.050p	2,575,910
Wed, Aug 5	0.053p	0.000	0.0%	0.053p	0.055p	0.050p	22,895,333
Tue, Aug 4	0.053p	+0.005	+10.4%	0.048p	0.055p	0.048p	81,815,175
Mon, Aug 3	0.048p	-0.002	-4.0%	0.048p	0.055p	0.045p	5,023,678
Fri, Jul 31	0.050p	+0.002	+4.2%	0.048p	0.050p	0.045p	1,353,670
Thu, Jul 30	0.048p	-0.001	-2.0%	0.048p	0.050p	0.045p	13,089,947