Mercantile Investment Trust (The) (MRC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mercantile Investment Trust (The)

Date Open High Low Close* Volume
09/12/2025 251.00p 252.41p 250.00p 252.00p 1895549
08/12/2025 253.50p 256.00p 251.00p 251.00p 1454097
05/12/2025 253.50p 255.00p 251.00p 254.00p 1385835
04/12/2025 251.00p 254.00p 249.50p 253.50p 1232342
03/12/2025 251.50p 252.50p 249.98p 252.00p 2513912
02/12/2025 252.00p 253.50p 251.50p 252.00p 5928989
01/12/2025 251.50p 253.00p 250.00p 253.00p 1775915
28/11/2025 252.50p 254.00p 243.52p 253.50p 1384564
27/11/2025 248.50p 253.00p 248.29p 252.50p 5168564
26/11/2025 247.50p 250.02p 244.50p 250.00p 2465409
25/11/2025 243.00p 247.00p 242.32p 246.50p 2634164
24/11/2025 242.50p 245.00p 242.00p 242.50p 2410597
21/11/2025 238.00p 242.50p 237.50p 242.50p 3166325
20/11/2025 242.00p 244.00p 240.50p 242.00p 2166667
19/11/2025 241.00p 242.19p 239.48p 241.50p 2038577
18/11/2025 239.50p 241.50p 238.36p 240.50p 1949204
17/11/2025 242.00p 243.50p 241.50p 243.50p 1794284
14/11/2025 245.50p 246.96p 240.50p 245.00p 2515583
13/11/2025 249.50p 250.00p 246.22p 246.50p 1540860
12/11/2025 249.00p 250.17p 248.19p 249.50p 1863076
11/11/2025 250.00p 250.00p 248.00p 250.00p 1594964
10/11/2025 247.00p 248.00p 246.50p 246.50p 978692
07/11/2025 247.00p 248.50p 243.85p 245.00p 1353017
06/11/2025 251.00p 251.12p 247.00p 248.00p 1457300
05/11/2025 247.50p 251.50p 247.01p 251.00p 2016131
04/11/2025 249.50p 253.77p 246.55p 249.50p 2110344
03/11/2025 252.00p 254.00p 250.00p 251.00p 1803604
31/10/2025 254.00p 256.79p 251.50p 251.50p 1397844
30/10/2025 255.00p 257.50p 253.00p 254.00p 1380554
29/10/2025 257.00p 258.00p 255.33p 257.00p 2212574
28/10/2025 258.00p 258.12p 254.89p 256.50p 1361678
27/10/2025 257.50p 258.19p 256.43p 256.50p 1207476
24/10/2025 255.00p 258.00p 254.12p 258.00p 2039217
23/10/2025 249.50p 255.00p 249.00p 255.00p 2863174
22/10/2025 247.00p 252.50p 245.50p 250.00p 3342060
21/10/2025 247.00p 247.00p 244.50p 245.50p 3115383
20/10/2025 247.00p 248.00p 245.50p 246.00p 3894620
17/10/2025 248.50p 249.28p 243.50p 246.00p 1562333
16/10/2025 251.00p 251.00p 248.50p 250.50p 1086348
15/10/2025 252.50p 253.50p 250.00p 251.00p 2398008
14/10/2025 251.50p 252.50p 249.00p 251.50p 2433044
13/10/2025 249.50p 252.28p 248.50p 252.00p 2421334
10/10/2025 249.50p 250.50p 247.24p 249.50p 1384188
09/10/2025 250.50p 251.00p 248.99p 251.00p 1546829
08/10/2025 250.00p 250.64p 248.75p 250.50p 1614119
07/10/2025 250.00p 251.00p 249.24p 250.50p 1156919
06/10/2025 252.00p 253.00p 249.50p 250.50p 1731176
03/10/2025 251.00p 252.82p 249.76p 252.50p 1687964
02/10/2025 250.50p 253.00p 249.30p 250.50p 1329889
01/10/2025 249.50p 251.50p 249.50p 250.00p 1704504
30/09/2025 248.50p 252.02p 247.50p 252.00p 1961602
29/09/2025 248.00p 249.72p 247.50p 249.00p 1138919
26/09/2025 247.00p 247.50p 245.50p 247.00p 992438
25/09/2025 247.50p 247.50p 244.50p 246.50p 1480141
24/09/2025 249.50p 250.00p 246.85p 248.50p 1240796
23/09/2025 246.00p 250.00p 246.00p 250.00p 1350131
22/09/2025 247.00p 249.50p 245.37p 248.00p 1573775
19/09/2025 248.00p 250.00p 246.00p 247.00p 1578679
18/09/2025 249.00p 250.00p 247.00p 249.50p 1142492
17/09/2025 247.00p 249.00p 245.50p 249.00p 1602997
16/09/2025 249.00p 249.50p 249.00p 247.00p 1044023
15/09/2025 249.00p 250.50p 247.37p 249.50p 1270155
12/09/2025 249.00p 249.63p 247.00p 249.00p 850222
11/09/2025 247.00p 247.00p 247.00p 249.00p 1115556
10/09/2025 247.00p 248.38p 246.00p 247.00p 1583918
09/09/2025 248.50p 249.02p 245.50p 248.50p 1465648
08/09/2025 248.00p 249.00p 247.00p 248.50p 1006814
05/09/2025 245.50p 248.00p 244.90p 247.00p 975850
04/09/2025 241.50p 245.50p 241.50p 245.00p 1095470
03/09/2025 241.50p 244.00p 239.00p 243.00p 1275468
02/09/2025 250.00p 250.00p 239.72p 240.50p 2128859
01/09/2025 248.00p 249.58p 247.00p 248.50p 1379220
29/08/2025 249.00p 250.00p 247.00p 248.00p 1544025
28/08/2025 249.50p 250.00p 247.67p 250.00p 1746628
27/08/2025 251.50p 252.00p 247.50p 250.00p 1204207
26/08/2025 251.50p 252.00p 248.50p 250.00p 2196979
22/08/2025 248.50p 254.50p 248.50p 253.00p 1579264
21/08/2025 251.00p 252.00p 247.75p 249.00p 2437615
20/08/2025 251.50p 254.00p 249.10p 252.00p 1321011
19/08/2025 252.00p 253.00p 251.00p 251.50p 695622
18/08/2025 252.00p 255.50p 250.00p 250.50p 1277961
15/08/2025 252.50p 253.50p 251.00p 251.00p 1037553
14/08/2025 251.00p 255.00p 250.50p 251.00p 1185534
13/08/2025 253.00p 255.00p 251.00p 251.00p 1514243
12/08/2025 253.00p 255.50p 251.00p 252.00p 751442
11/08/2025 253.50p 256.00p 251.50p 252.50p 508192
08/08/2025 252.00p 255.50p 251.82p 253.00p 601235
07/08/2025 254.50p 256.50p 253.00p 253.00p 965064
06/08/2025 254.50p 255.00p 252.91p 254.00p 1019142
05/08/2025 256.00p 257.50p 253.29p 254.00p 2600300
04/08/2025 254.00p 256.00p 252.14p 253.50p 841160
01/08/2025 253.00p 254.50p 251.00p 253.00p 1043796
31/07/2025 250.50p 255.00p 250.50p 255.00p 1524965
30/07/2025 252.00p 253.00p 249.50p 250.50p 1496205
29/07/2025 253.50p 255.23p 250.83p 251.50p 1702951
28/07/2025 258.00p 259.00p 253.34p 253.50p 944486
25/07/2025 256.00p 258.50p 256.00p 257.50p 2711583
24/07/2025 255.50p 258.50p 254.25p 258.00p 1345456
23/07/2025 254.00p 255.00p 253.00p 254.00p 975440
22/07/2025 253.50p 256.00p 251.80p 252.00p 1253368
21/07/2025 253.50p 255.00p 252.94p 254.50p 530522
18/07/2025 253.00p 255.00p 252.00p 253.50p 832091
17/07/2025 251.50p 254.50p 250.50p 252.50p 1215738
16/07/2025 251.00p 252.00p 250.00p 251.00p 1708843
15/07/2025 250.00p 253.50p 249.40p 250.50p 826991
14/07/2025 249.00p 251.00p 248.50p 251.00p 551733
11/07/2025 251.00p 251.00p 249.00p 250.00p 1469527
10/07/2025 251.50p 252.25p 250.00p 251.00p 2149512
09/07/2025 252.00p 252.50p 249.50p 250.00p 1267757
08/07/2025 249.00p 250.65p 248.78p 250.00p 1664033
07/07/2025 249.50p 252.00p 248.50p 249.50p 1351974
04/07/2025 250.50p 251.50p 248.00p 249.00p 3413052
03/07/2025 250.50p 252.62p 249.25p 252.00p 1228673
02/07/2025 256.00p 256.50p 247.50p 248.50p 3237293
01/07/2025 256.50p 258.00p 253.50p 256.00p 1043782
30/06/2025 258.50p 258.50p 256.00p 256.00p 2050162
27/06/2025 255.50p 258.00p 254.45p 258.00p 866980
26/06/2025 253.00p 255.52p 252.50p 255.50p 594297
25/06/2025 254.00p 255.00p 252.00p 252.50p 939141
24/06/2025 254.50p 256.00p 252.24p 254.00p 1253009
23/06/2025 249.00p 251.50p 249.00p 251.00p 931361
20/06/2025 250.50p 253.10p 250.50p 250.50p 1596162
19/06/2025 250.50p 252.00p 249.00p 250.00p 1453962
18/06/2025 251.00p 253.25p 250.51p 253.00p 1211904
17/06/2025 250.00p 252.00p 249.45p 252.00p 1958411
16/06/2025 250.50p 252.76p 250.00p 251.00p 2002015
13/06/2025 250.50p 251.50p 249.00p 249.50p 1893376
12/06/2025 252.50p 253.50p 251.50p 252.50p 1692623
11/06/2025 254.00p 256.50p 253.00p 254.50p 1132517
10/06/2025 253.00p 256.03p 252.50p 254.00p 861038
09/06/2025 255.00p 255.00p 252.50p 253.50p 575034
06/06/2025 253.00p 254.00p 251.00p 253.50p 693018
05/06/2025 250.50p 252.99p 250.50p 250.50p 740915
04/06/2025 252.00p 254.17p 251.69p 254.00p 687101
03/06/2025 252.00p 253.50p 250.44p 251.00p 866709
02/06/2025 250.50p 253.00p 249.88p 252.00p 826076
30/05/2025 250.50p 253.00p 249.50p 251.50p 1258623
29/05/2025 251.50p 253.50p 249.00p 250.50p 2141462
28/05/2025 251.50p 252.06p 249.69p 250.50p 1220198
27/05/2025 253.00p 253.00p 249.00p 250.50p 1416160
23/05/2025 252.50p 252.50p 242.50p 248.50p 1578020
22/05/2025 252.00p 253.00p 249.45p 250.00p 807937
21/05/2025 254.00p 256.00p 252.00p 252.50p 1114199
20/05/2025 254.50p 257.75p 252.23p 255.00p 1181528
19/05/2025 252.00p 253.50p 249.17p 253.00p 1026719
16/05/2025 253.00p 253.57p 251.50p 252.00p 695029
15/05/2025 252.00p 253.50p 250.34p 251.00p 857394
14/05/2025 252.00p 253.13p 251.00p 251.50p 956740
13/05/2025 252.00p 254.00p 251.00p 252.00p 956784
12/05/2025 253.00p 256.00p 251.05p 251.50p 1571408
09/05/2025 248.50p 250.22p 247.75p 250.00p 874260
08/05/2025 245.00p 250.50p 245.00p 248.00p 1666045
07/05/2025 241.50p 245.00p 241.00p 245.00p 693652
06/05/2025 243.00p 244.00p 240.82p 244.00p 856142
02/05/2025 240.00p 243.00p 238.50p 242.00p 3057441
01/05/2025 235.50p 239.00p 234.20p 238.50p 924742
30/04/2025 233.50p 234.50p 231.50p 233.50p 1503881
29/04/2025 233.00p 235.50p 232.00p 233.00p 3272362
28/04/2025 234.00p 235.00p 232.50p 232.50p 1439005
25/04/2025 231.50p 233.56p 230.38p 233.50p 1136147
24/04/2025 230.50p 233.00p 229.32p 230.50p 736918
23/04/2025 232.00p 233.50p 230.00p 230.00p 841866
22/04/2025 225.00p 229.00p 223.50p 228.50p 883992
17/04/2025 228.00p 228.65p 224.00p 228.50p 894721
16/04/2025 223.00p 227.50p 222.68p 227.50p 1058467
15/04/2025 220.50p 226.00p 218.72p 225.50p 1178144
14/04/2025 215.50p 220.00p 215.50p 219.00p 672719
11/04/2025 212.00p 216.50p 208.37p 213.00p 1305973
10/04/2025 214.50p 219.00p 210.50p 213.00p 1736877
09/04/2025 205.50p 208.50p 202.50p 206.00p 2097645
08/04/2025 209.50p 214.00p 205.26p 209.00p 2107081
07/04/2025 204.00p 214.00p 195.00p 202.50p 2846296
04/04/2025 222.50p 224.10p 208.50p 210.00p 1830218
03/04/2025 224.00p 226.00p 222.00p 223.50p 2270185
02/04/2025 228.50p 229.98p 224.84p 227.00p 1217736
01/04/2025 228.00p 229.50p 226.50p 228.50p 1013134
31/03/2025 230.00p 231.20p 226.00p 226.50p 1009333
28/03/2025 233.00p 234.00p 230.82p 232.50p 1419434
27/03/2025 233.50p 234.24p 231.50p 233.00p 1326666
26/03/2025 236.00p 236.00p 233.37p 234.00p 1034513
25/03/2025 233.00p 234.51p 231.28p 233.00p 1535287
24/03/2025 233.00p 234.00p 231.00p 232.00p 1381243
21/03/2025 235.00p 235.50p 230.50p 231.00p 2251053
20/03/2025 235.00p 236.00p 233.00p 234.50p 1501469
19/03/2025 232.00p 235.17p 231.76p 234.50p 1212576
18/03/2025 234.00p 235.50p 232.50p 232.50p 721345
17/03/2025 232.50p 235.00p 231.00p 234.00p 1166183
14/03/2025 229.00p 233.50p 227.50p 232.00p 1070792
13/03/2025 230.50p 232.42p 227.50p 229.00p 1584585
12/03/2025 230.00p 234.50p 230.00p 232.00p 1052721
11/03/2025 232.00p 234.00p 229.00p 229.00p 1938960
10/03/2025 237.00p 238.00p 232.00p 233.00p 1223730
07/03/2025 234.50p 236.50p 232.50p 236.00p 1227672
06/03/2025 238.00p 238.00p 233.46p 235.00p 894111
05/03/2025 237.50p 239.50p 235.79p 236.00p 1751446
04/03/2025 238.50p 240.00p 233.50p 235.00p 2876921
03/03/2025 239.00p 240.74p 237.00p 240.00p 892784
28/02/2025 236.00p 238.62p 235.50p 238.00p 1475594
27/02/2025 239.00p 241.00p 236.50p 238.00p 1323372
26/02/2025 237.50p 240.50p 237.50p 239.50p 1742342

*Close Price adjusted for both dividends and splits