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
26/02/2025 237.50p 240.50p 237.50p 239.50p 1742342
25/02/2025 238.50p 238.50p 235.50p 237.00p 1630163
24/02/2025 240.50p 242.50p 235.50p 236.00p 2108432
21/02/2025 241.00p 243.00p 240.00p 240.00p 1633829
20/02/2025 241.00p 243.59p 240.00p 241.00p 1017400
19/02/2025 245.50p 245.50p 241.65p 242.50p 884537
18/02/2025 244.50p 246.00p 244.09p 246.00p 2342519
17/02/2025 244.50p 246.50p 244.50p 246.50p 1456165
14/02/2025 243.00p 245.44p 241.50p 245.00p 953304
13/02/2025 244.00p 245.00p 241.37p 244.00p 1179289
12/02/2025 243.00p 245.50p 241.50p 243.00p 1204433
11/02/2025 243.50p 245.50p 242.50p 243.50p 1363211
10/02/2025 243.50p 245.01p 243.50p 244.50p 1251620
07/02/2025 245.00p 246.50p 242.67p 243.00p 962887
06/02/2025 244.50p 248.00p 243.65p 245.00p 1118162
05/02/2025 241.00p 244.00p 240.10p 244.00p 1188337
04/02/2025 241.00p 242.00p 238.00p 241.50p 1169170
03/02/2025 240.00p 242.50p 239.00p 242.00p 1378301
31/01/2025 242.50p 246.00p 241.00p 246.00p 1475853
30/01/2025 240.00p 243.50p 239.02p 243.00p 1081516
29/01/2025 240.50p 240.50p 238.51p 239.00p 1711869
28/01/2025 236.50p 240.50p 235.88p 240.00p 1351582
27/01/2025 234.50p 237.50p 234.00p 234.50p 1483355
24/01/2025 238.00p 238.63p 236.35p 237.50p 1638293
23/01/2025 236.00p 238.50p 235.45p 237.00p 1579524
22/01/2025 237.50p 238.45p 235.34p 238.00p 1583514
21/01/2025 233.00p 236.00p 233.00p 236.00p 1539812
20/01/2025 235.00p 236.50p 232.20p 234.00p 1453122
17/01/2025 235.50p 236.00p 234.50p 235.50p 2018842
16/01/2025 229.00p 235.00p 229.00p 235.00p 1490159
15/01/2025 224.00p 231.00p 224.00p 231.00p 2195510
14/01/2025 222.00p 223.67p 221.12p 223.50p 1418044
13/01/2025 218.50p 222.00p 218.00p 222.00p 1324014
10/01/2025 224.50p 227.50p 219.75p 220.00p 1424017
09/01/2025 225.50p 226.75p 222.38p 224.50p 2442912
08/01/2025 231.50p 232.63p 225.50p 225.50p 1545982
07/01/2025 235.00p 236.00p 231.50p 232.50p 1664304
06/01/2025 236.00p 237.25p 234.00p 236.50p 1844489
03/01/2025 236.00p 238.00p 231.50p 236.00p 966235
02/01/2025 235.00p 238.00p 234.91p 236.00p 932391
31/12/2024 232.50p 238.00p 229.50p 238.00p 1048122
30/12/2024 230.50p 233.00p 230.00p 233.00p 1246939
27/12/2024 232.00p 234.00p 231.00p 233.00p 1009700
24/12/2024 232.00p 233.11p 230.50p 232.00p 300853
23/12/2024 230.00p 233.00p 228.07p 230.50p 1409724
20/12/2024 228.50p 230.50p 226.45p 230.00p 2412137
19/12/2024 231.00p 231.03p 227.65p 229.00p 2189447
18/12/2024 234.50p 235.88p 232.00p 233.50p 2075987
17/12/2024 237.00p 238.50p 233.37p 234.00p 1626343
16/12/2024 240.50p 240.80p 237.50p 238.50p 1028326
13/12/2024 241.50p 241.50p 240.00p 240.00p 674093
12/12/2024 242.00p 242.50p 240.50p 242.50p 864749
11/12/2024 242.50p 243.00p 240.00p 241.00p 567890
10/12/2024 242.50p 244.50p 241.61p 242.00p 553693
09/12/2024 244.00p 245.00p 242.50p 244.50p 1076425
06/12/2024 241.00p 244.00p 240.23p 243.50p 1088615
05/12/2024 239.00p 242.00p 239.00p 242.00p 1169796
04/12/2024 239.00p 240.52p 238.14p 240.50p 1218014
03/12/2024 239.00p 239.00p 237.12p 238.50p 1031251
02/12/2024 236.50p 238.00p 236.00p 237.00p 1354524
29/11/2024 237.00p 237.50p 235.30p 237.50p 762082
28/11/2024 234.50p 236.50p 234.25p 236.50p 1065890
27/11/2024 234.00p 235.50p 233.50p 235.00p 1139433
26/11/2024 235.50p 235.98p 234.00p 234.50p 1646536
25/11/2024 234.00p 237.00p 233.00p 237.00p 1981092
22/11/2024 231.00p 234.50p 231.00p 234.00p 2461430
21/11/2024 230.50p 231.50p 228.00p 231.00p 1295015
20/11/2024 233.00p 234.00p 228.25p 229.00p 1077772
19/11/2024 232.50p 233.50p 228.50p 231.00p 1468114
18/11/2024 233.50p 235.50p 229.92p 230.50p 1378151
15/11/2024 233.00p 235.00p 232.50p 233.50p 871642
14/11/2024 234.50p 235.16p 233.00p 234.50p 1196381
13/11/2024 237.50p 237.50p 232.41p 233.00p 1186898
12/11/2024 234.50p 235.50p 233.50p 234.50p 1867741
11/11/2024 234.50p 237.50p 234.20p 236.50p 1362011
08/11/2024 236.50p 237.00p 231.70p 234.00p 1072778
07/11/2024 234.50p 236.00p 233.00p 236.00p 1374096
06/11/2024 238.00p 239.22p 231.50p 231.50p 2471938
05/11/2024 235.00p 237.12p 231.50p 231.50p 5646338
04/11/2024 236.50p 238.00p 235.00p 235.00p 708867
01/11/2024 232.50p 236.22p 232.00p 235.50p 830383
31/10/2024 236.00p 239.00p 232.00p 232.50p 923629
30/10/2024 235.50p 242.50p 233.50p 238.00p 1786951
29/10/2024 239.00p 239.65p 235.00p 235.00p 1914444
28/10/2024 240.00p 240.00p 237.50p 240.00p 2666533
25/10/2024 238.00p 239.59p 237.25p 239.50p 1883986
24/10/2024 236.50p 238.60p 236.50p 236.50p 1161607
23/10/2024 238.00p 238.66p 235.50p 236.50p 2611946
22/10/2024 237.50p 238.50p 236.00p 238.50p 1730575
21/10/2024 241.50p 243.00p 237.50p 238.00p 1781377
18/10/2024 240.00p 243.50p 239.00p 243.50p 1695452
17/10/2024 238.00p 242.00p 238.00p 241.50p 1366156
16/10/2024 235.50p 239.66p 235.50p 238.00p 1744083
15/10/2024 235.00p 235.50p 234.00p 235.00p 2723475
14/10/2024 234.00p 235.50p 232.00p 234.50p 2408985
11/10/2024 232.50p 236.00p 232.00p 233.00p 3917655
10/10/2024 236.50p 237.00p 232.50p 232.50p 15604583
09/10/2024 235.00p 236.50p 234.00p 236.00p 7127158
08/10/2024 235.00p 235.50p 232.50p 235.00p 1148714
07/10/2024 236.50p 239.00p 235.00p 237.50p 1299138
04/10/2024 237.50p 239.50p 236.00p 237.50p 839108
03/10/2024 239.00p 240.20p 236.50p 236.50p 989129
02/10/2024 243.00p 243.00p 237.74p 238.00p 970976
01/10/2024 244.00p 246.10p 241.01p 241.50p 2201353
30/09/2024 242.50p 245.00p 242.50p 244.50p 1156819
27/09/2024 240.00p 245.00p 240.00p 245.00p 3448826
26/09/2024 242.00p 244.00p 239.75p 240.50p 4629595
25/09/2024 245.00p 245.00p 241.00p 241.00p 1342632
24/09/2024 247.50p 248.50p 244.50p 245.00p 977797
23/09/2024 246.50p 248.00p 245.50p 247.50p 501496
20/09/2024 245.00p 247.00p 244.93p 246.50p 1252879
19/09/2024 248.50p 249.00p 246.00p 248.00p 1093231
18/09/2024 246.50p 247.00p 243.33p 245.00p 740416
17/09/2024 244.00p 248.00p 244.00p 246.00p 1163022
16/09/2024 243.00p 245.20p 243.00p 245.00p 982077
13/09/2024 243.00p 245.00p 241.00p 245.00p 1072111
12/09/2024 242.00p 244.07p 240.71p 241.50p 865330
11/09/2024 242.00p 242.39p 239.50p 239.50p 1252151
10/09/2024 244.00p 244.00p 241.48p 241.50p 997891
09/09/2024 242.00p 245.50p 241.00p 242.50p 885388
06/09/2024 244.00p 247.00p 241.50p 241.50p 1059827
05/09/2024 249.00p 249.00p 244.50p 245.00p 699406
04/09/2024 244.00p 248.00p 243.00p 246.50p 848343
03/09/2024 248.50p 250.50p 245.50p 246.50p 1486717
30/08/2024 250.00p 252.67p 249.50p 249.50p 662152
29/08/2024 251.50p 252.50p 248.66p 250.00p 1055080
28/08/2024 252.00p 254.26p 250.50p 250.50p 695743
27/08/2024 251.00p 255.00p 251.00p 252.00p 1115103
23/08/2024 251.00p 254.00p 249.50p 252.00p 760211
22/08/2024 250.00p 254.00p 250.00p 250.50p 928134
21/08/2024 249.50p 252.27p 249.50p 251.00p 1613373
20/08/2024 252.00p 254.00p 250.00p 250.00p 863030
19/08/2024 251.00p 253.00p 248.00p 253.00p 824079
16/08/2024 250.00p 257.00p 249.00p 249.00p 557959
15/08/2024 246.50p 252.37p 243.00p 251.00p 1169629
14/08/2024 246.50p 249.00p 246.00p 249.00p 949270
13/08/2024 244.50p 245.95p 243.00p 245.00p 763930
12/08/2024 243.00p 245.00p 242.83p 245.00p 762915
09/08/2024 243.00p 245.00p 242.00p 243.50p 731811
08/08/2024 241.00p 243.50p 237.39p 241.50p 734157
07/08/2024 243.00p 245.50p 241.00p 242.00p 764900
06/08/2024 242.50p 246.00p 238.50p 240.50p 1468283
05/08/2024 244.00p 244.74p 233.50p 238.50p 1332154
02/08/2024 258.00p 258.50p 247.00p 247.00p 1771093
01/08/2024 262.00p 266.30p 257.91p 260.50p 1596676
31/07/2024 265.50p 269.05p 262.54p 263.50p 2034231
30/07/2024 258.50p 264.50p 258.00p 264.50p 3104218
29/07/2024 256.50p 260.50p 255.50p 259.50p 2253656
26/07/2024 247.50p 257.00p 246.54p 257.00p 2037006
25/07/2024 245.50p 248.50p 242.50p 247.00p 1210966
24/07/2024 247.50p 249.50p 246.50p 247.00p 943875
23/07/2024 251.00p 251.08p 247.00p 249.50p 858029
22/07/2024 249.50p 251.27p 248.00p 250.00p 1073535
19/07/2024 248.50p 250.70p 246.62p 248.50p 1602227
18/07/2024 248.50p 251.00p 248.50p 250.00p 935357
17/07/2024 247.00p 249.00p 246.00p 247.00p 894938
16/07/2024 247.00p 248.50p 245.00p 248.50p 1167707
15/07/2024 246.00p 249.50p 244.50p 248.00p 914142
12/07/2024 244.00p 247.50p 243.50p 247.50p 982569
11/07/2024 243.50p 246.00p 242.00p 246.00p 1179920
10/07/2024 240.50p 242.50p 240.50p 242.50p 1481538
09/07/2024 242.50p 244.00p 240.00p 241.00p 4550576
08/07/2024 240.50p 243.34p 239.12p 242.50p 2375834
05/07/2024 238.50p 243.00p 237.75p 241.00p 1490214
04/07/2024 235.00p 238.00p 233.29p 238.00p 870033
03/07/2024 232.00p 236.00p 231.50p 236.00p 1164905
02/07/2024 230.00p 233.50p 229.49p 230.50p 913702
01/07/2024 237.50p 237.50p 231.50p 232.50p 1069993
28/06/2024 234.50p 237.50p 232.00p 233.00p 819994
27/06/2024 233.50p 234.20p 233.00p 233.00p 684897
26/06/2024 235.50p 237.02p 233.00p 233.00p 1128470
25/06/2024 236.50p 238.00p 234.00p 235.00p 1208368
24/06/2024 233.50p 238.00p 233.50p 237.00p 716177
21/06/2024 236.00p 237.23p 233.66p 236.00p 1003599
20/06/2024 234.50p 237.00p 233.00p 236.00p 1185671
19/06/2024 232.00p 238.00p 232.00p 234.50p 1378601
18/06/2024 236.00p 236.00p 232.00p 234.50p 1244284
17/06/2024 232.00p 233.12p 230.15p 231.00p 1110155
14/06/2024 232.50p 234.10p 228.50p 231.50p 755460
13/06/2024 234.50p 237.58p 232.00p 232.00p 1006867
12/06/2024 233.50p 241.00p 231.50p 238.00p 1074438
11/06/2024 235.00p 237.50p 232.50p 233.00p 1033745
10/06/2024 238.00p 238.50p 235.00p 235.00p 1803141
07/06/2024 239.50p 242.00p 235.61p 237.00p 583537
06/06/2024 240.00p 242.50p 238.77p 239.50p 664582
05/06/2024 241.50p 242.50p 237.26p 239.50p 1771266
04/06/2024 243.00p 243.22p 238.51p 240.00p 1680847
03/06/2024 247.50p 249.00p 243.43p 244.00p 2174612
31/05/2024 246.00p 247.00p 243.50p 243.50p 952915
30/05/2024 241.50p 246.00p 236.00p 246.00p 1481764
29/05/2024 245.00p 247.00p 241.50p 241.50p 1651354
28/05/2024 246.00p 249.91p 245.00p 245.00p 2734966
24/05/2024 241.00p 248.00p 240.00p 248.00p 1350353
23/05/2024 245.50p 245.50p 242.00p 243.50p 858632
22/05/2024 242.50p 244.50p 240.65p 244.50p 1311086
21/05/2024 242.00p 244.00p 240.50p 244.00p 1423317
20/05/2024 238.50p 243.50p 237.65p 243.50p 3404436
17/05/2024 240.00p 240.00p 236.50p 238.50p 1324136
16/05/2024 240.00p 240.00p 237.82p 238.50p 971671
15/05/2024 237.50p 239.50p 236.00p 239.00p 1121996

*Close Price adjusted for both dividends and splits