LSE · MPO · stock
Macau Property Opportunities Fund Limited (MPO) stock price history
Every LSE trading session of Macau Property Opportunities Fund Limited from Jun 2, 2006 to Nov 12, 2026: 3,708 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MPO adjusted close, 2006 to 2026
- £2.69
- All time high, 2014
- £0.1490
- 52 week high, £0.0005 low
- 3,708
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MPO key facts
- Macau Property Opportunities Fund Limited (MPO) closed at £0.0547 on Nov 12, 2026 on LSE.
- MPO's all time high close is £2.69, set on Jul 11, 2014; its all time low close is £0.0006 on Jul 10, 2026.
- MPO's 52 week range is £0.0005 to £0.1490.
- MPO returned -59.0% over the year to Nov 12, 2026 and -90.8% over five years.
- Over ten years MPO returned -96%, -27.1% a year compounded.
- MPO's deepest drawdown was -100.0% from Jul 11, 2014 to Jul 10, 2026.
- DataCedar holds 3,708 daily sessions of MPO history from Jun 2, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MPO price chart, 2006 to 2026
MPO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -10.2% |
| 6 months | -8.0% |
| Year to date | -15.8% |
| 1 year | -59.0% |
| 3 years | -87.6% |
| 5 years | -90.8% |
| 10 years | -95.8% |
| Since Jun 2, 2006 | -94.5% |
| Compound annual growth, 20.4 years | -13.2% |
MPO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.69 on Jul 11, 2014
- All time low close
- £0.0006 on Jul 10, 2026
- 52 week high
- £0.1490 on Nov 13, 2025
- 52 week low
- £0.0005 on Jan 9, 2026
- Deepest drawdown
- -100.0% from Jul 11, 2014 to Jul 10, 2026, not yet recovered
- Best single session
- +9,900% on Jul 21, 2026
- Worst single session
- -99.0% on Jul 10, 2026
- Volatility, 1 year annualised
- 929.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2009, +95%
- Worst calendar year
- 2025, -74%
MPO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 2, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0650 | £0.0800 | £0.0005 | £0.0547 | -15.8% | 2M | 160 |
| 2025 | £0.2500 | £0.2800 | £0.0500 | £0.0650 | -74.0% | 1.4M | 150 |
| 2024 | £0.4110 | £0.4550 | £0.2400 | £0.2500 | -38.4% | 1.2M | 140 |
| 2023 | £0.5350 | £0.6300 | £0.3940 | £0.4060 | -16.8% | 1.4M | 150 |
| 2022 | £0.4837 | £0.6000 | £0.3640 | £0.4880 | +3.2% | 2.3M | 143 |
| 2021 | £0.6800 | £0.7250 | £0.4460 | £0.4730 | -31.7% | 7.3M | 142 |
| 2020 | £1.14 | £1.20 | £0.5100 | £0.6925 | -37.9% | 11M | 177 |
| 2019 | £1.65 | £1.66 | £1.10 | £1.12 | -31.3% | 6.6M | 143 |
| 2018 | £1.78 | £2.06 | £1.59 | £1.62 | -11.8% | 12M | 187 |
| 2017 | £1.21 | £1.91 | £1.16 | £1.84 | +52.4% | 6.7M | 199 |
| 2016 | £1.55 | £1.55 | £0.9000 | £1.21 | -23.1% | 10M | 216 |
| 2015 | £2.38 | £2.40 | £1.49 | £1.57 | -34.0% | 10.5M | 237 |
| 2014 | £2.24 | £2.70 | £2.00 | £2.38 | +10.2% | 29.9M | 245 |
| 2013 | £1.20 | £2.22 | £1.20 | £2.16 | +84.6% | 52.8M | 224 |
| 2012 | £1.12 | £1.20 | £0.9900 | £1.17 | +3.9% | 27.4M | 156 |
| 2011 | £1.33 | £1.43 | £1.11 | £1.13 | -6.5% | 4.9M | 139 |
| 2010 | £1.09 | £1.41 | £1.09 | £1.21 | +10.3% | 8.7M | 149 |
| 2009 | £0.5600 | £1.11 | £0.4900 | £1.09 | +95.1% | 30.8M | 219 |
| 2008 | £1.14 | £1.15 | £0.5400 | £0.5600 | -50.8% | 41M | 224 |
| 2007 | £1.03 | £1.38 | £1.03 | £1.14 | +10.7% | 80M | 228 |
| 2006 | £1.00 | £1.04 | £0.9500 | £1.03 | n/a | 22.1M | 80 |
MPO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0547 | +11.7% |
| October 2026 | £0.0490 | -4.8% |
| September 2026 | £0.0514 | +7.2% |
| August 2026 | £0.0480 | -22.9% |
| July 2026 | £0.0622 | +1.6% |
| June 2026 | £0.0613 | -0.4% |
| May 2026 | £0.0615 | +8.8% |
| April 2026 | £0.0566 | -10.2% |
| March 2026 | £0.0630 | +24.8% |
| February 2026 | £0.0505 | -21.4% |
| January 2026 | £0.0643 | -1.2% |
| December 2025 | £0.0650 | -1.1% |
About the MPO data
Daily bars. 3,708 sessions from Jun 2, 2006 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 2, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AMPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MPO share price history
