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
08/07/2022 179.80p 181.80p 178.40p 180.20p 920594
07/07/2022 181.00p 181.00p 177.87p 180.20p 938570
06/07/2022 175.60p 179.00p 175.60p 177.60p 1021419
05/07/2022 177.60p 179.96p 173.76p 173.80p 1106623
04/07/2022 177.80p 179.66p 177.17p 177.80p 675180
01/07/2022 174.40p 180.00p 174.40p 177.80p 1492949
30/06/2022 176.60p 178.80p 174.80p 178.80p 1511384
29/06/2022 181.00p 181.60p 178.51p 180.60p 1070474
28/06/2022 186.60p 186.92p 183.40p 183.40p 700394
27/06/2022 181.20p 187.20p 181.20p 185.00p 819345
24/06/2022 175.40p 181.80p 175.40p 181.60p 906391
23/06/2022 178.00p 178.80p 174.55p 174.80p 1197424
22/06/2022 178.00p 179.20p 175.40p 179.20p 2481544
21/06/2022 181.00p 181.32p 179.80p 180.60p 1553499
20/06/2022 178.40p 182.00p 178.40p 180.00p 1362582
17/06/2022 183.00p 183.20p 177.40p 181.00p 1492957
16/06/2022 182.00p 185.80p 178.00p 178.00p 1731173
15/06/2022 185.20p 187.20p 182.90p 186.00p 835644
14/06/2022 185.20p 185.60p 180.14p 181.00p 2424017
13/06/2022 190.40p 190.40p 183.20p 183.20p 1415725
10/06/2022 194.60p 197.20p 189.00p 190.40p 1546211
09/06/2022 200.50p 201.50p 196.40p 196.40p 911288
08/06/2022 203.00p 203.05p 200.00p 200.50p 822795
07/06/2022 202.00p 205.50p 201.00p 202.00p 961106
06/06/2022 205.00p 207.00p 203.00p 203.00p 531219
03/06/2022 207.50p 207.50p 200.50p 200.50p 1781877
02/06/2022 207.50p 207.50p 200.50p 200.50p 1781877
01/06/2022 207.50p 207.50p 200.50p 200.50p 1775477
31/05/2022 203.00p 205.00p 202.35p 205.00p 753736
30/05/2022 205.00p 205.00p 201.25p 204.00p 976808
27/05/2022 199.60p 204.50p 198.52p 201.00p 576291
26/05/2022 196.20p 199.33p 195.40p 198.00p 1330035
25/05/2022 193.20p 196.00p 192.00p 196.00p 856134
24/05/2022 195.80p 195.80p 191.00p 191.40p 818149
23/05/2022 193.20p 196.40p 192.79p 196.00p 946766
20/05/2022 192.00p 195.40p 190.53p 190.60p 1112923
19/05/2022 190.20p 192.40p 185.80p 190.00p 1230485
18/05/2022 192.80p 196.60p 192.60p 194.80p 1919410
17/05/2022 191.00p 195.00p 190.19p 192.80p 1084302
16/05/2022 191.00p 198.80p 186.40p 191.00p 880761
13/05/2022 188.80p 190.20p 188.00p 189.80p 1128657
12/05/2022 184.60p 187.60p 182.20p 186.00p 1625990
11/05/2022 186.00p 188.80p 185.50p 187.40p 1818220
10/05/2022 184.00p 187.80p 184.00p 185.40p 1327719
09/05/2022 187.00p 190.09p 179.20p 182.00p 1918890
06/05/2022 194.80p 195.67p 187.20p 190.00p 1232244
05/05/2022 202.00p 203.50p 194.40p 194.40p 2836651
04/05/2022 206.50p 206.50p 198.00p 198.00p 1018623
03/05/2022 207.00p 210.00p 204.75p 205.00p 1850263
02/05/2022 208.50p 210.50p 206.50p 207.00p 1240875
29/04/2022 208.50p 210.50p 206.50p 207.00p 1240875
28/04/2022 208.00p 208.50p 205.50p 205.50p 1147712
27/04/2022 209.50p 211.50p 204.10p 205.50p 1261169
26/04/2022 212.50p 213.50p 208.00p 208.00p 1346510
25/04/2022 208.50p 212.00p 206.50p 210.50p 1239868
22/04/2022 215.00p 218.00p 213.00p 213.00p 994332
21/04/2022 219.50p 220.37p 216.50p 218.50p 955009
20/04/2022 215.50p 217.50p 214.50p 216.50p 815370
19/04/2022 216.00p 217.50p 213.00p 215.00p 1124443
18/04/2022 215.00p 218.50p 215.00p 218.00p 816908
15/04/2022 215.00p 218.50p 215.00p 218.00p 816908
14/04/2022 215.00p 218.50p 215.00p 218.00p 816908
13/04/2022 218.50p 218.50p 215.00p 217.00p 663006
12/04/2022 217.00p 218.00p 215.25p 218.00p 775062
11/04/2022 219.00p 220.25p 216.50p 219.00p 800478
08/04/2022 218.00p 220.00p 215.50p 219.00p 1205539
07/04/2022 218.50p 220.00p 215.50p 217.50p 826486
06/04/2022 221.50p 222.00p 215.50p 218.00p 1894030
05/04/2022 217.00p 220.50p 217.00p 220.00p 1294618
04/04/2022 221.00p 221.00p 217.00p 219.50p 1439900
01/04/2022 220.00p 221.00p 217.00p 217.00p 1293898
31/03/2022 217.00p 219.00p 216.50p 217.50p 1614488
30/03/2022 224.00p 224.00p 218.00p 218.50p 1135285
29/03/2022 218.00p 223.50p 216.10p 222.00p 9534261
28/03/2022 218.50p 219.00p 216.50p 216.50p 1642224
25/03/2022 218.50p 221.50p 217.00p 218.00p 1063218
24/03/2022 220.50p 221.50p 216.50p 221.00p 4344968
23/03/2022 226.00p 226.00p 219.50p 221.50p 1673699
22/03/2022 223.00p 227.50p 223.00p 224.00p 1093318
21/03/2022 226.00p 228.00p 223.55p 226.00p 824779
18/03/2022 228.00p 228.52p 224.00p 226.00p 2653701
17/03/2022 231.00p 232.50p 225.50p 226.00p 2035295
16/03/2022 219.00p 230.50p 218.87p 230.00p 2496344
15/03/2022 210.50p 215.50p 210.50p 215.00p 1262592
14/03/2022 210.00p 218.00p 210.00p 217.50p 864092
11/03/2022 211.50p 217.00p 208.94p 212.00p 1193002
10/03/2022 208.50p 210.50p 204.50p 205.50p 1082460
09/03/2022 203.00p 208.50p 200.87p 208.00p 1147363
08/03/2022 194.00p 202.15p 193.55p 195.40p 1259547
07/03/2022 196.00p 201.50p 185.15p 196.20p 2471141
04/03/2022 208.50p 211.00p 199.13p 200.00p 1695581
03/03/2022 220.00p 223.50p 210.00p 212.00p 873547
02/03/2022 215.50p 222.00p 215.50p 222.00p 876953
01/03/2022 222.50p 226.93p 216.50p 216.50p 765255
28/02/2022 222.00p 227.00p 220.00p 226.00p 638817
25/02/2022 220.50p 225.06p 219.00p 224.00p 915230
24/02/2022 217.50p 218.69p 212.50p 215.50p 1342093
23/02/2022 228.50p 230.00p 223.00p 224.00p 756755
22/02/2022 225.50p 231.31p 222.00p 225.50p 1070792
21/02/2022 236.00p 237.00p 227.50p 229.00p 836328
18/02/2022 236.50p 237.06p 233.50p 235.50p 795046
17/02/2022 239.00p 239.80p 235.50p 237.00p 850128
16/02/2022 243.00p 243.00p 238.50p 239.50p 443839
15/02/2022 238.50p 243.00p 236.33p 240.00p 580571
14/02/2022 239.50p 241.00p 235.50p 239.00p 931190
11/02/2022 244.50p 245.50p 242.50p 242.50p 747040
10/02/2022 248.00p 249.18p 244.95p 246.00p 937731
09/02/2022 245.50p 249.44p 243.72p 247.00p 689134
08/02/2022 242.50p 244.44p 240.00p 242.50p 713938
07/02/2022 241.50p 243.65p 241.39p 242.00p 592521
04/02/2022 247.00p 247.00p 241.00p 241.00p 944575
03/02/2022 250.50p 251.50p 244.00p 244.50p 1260858
02/02/2022 251.00p 253.50p 250.00p 250.00p 654576
01/02/2022 244.00p 250.50p 244.00p 250.00p 1359595
31/01/2022 241.50p 244.00p 241.00p 244.00p 1130435
28/01/2022 242.00p 242.84p 239.45p 239.50p 1215375
27/01/2022 240.00p 244.25p 238.32p 243.50p 628457
26/01/2022 242.00p 244.67p 240.00p 243.50p 815148
25/01/2022 238.00p 241.65p 235.00p 239.00p 1048168
24/01/2022 247.50p 247.50p 232.11p 235.00p 1525291
21/01/2022 248.00p 249.50p 245.00p 245.50p 1215952
20/01/2022 254.00p 255.00p 251.00p 251.00p 918647
19/01/2022 251.00p 254.84p 248.72p 252.00p 858282
18/01/2022 254.50p 259.00p 251.50p 251.50p 734695
17/01/2022 257.50p 260.50p 256.50p 257.00p 622199
14/01/2022 259.00p 260.00p 256.00p 256.50p 655057
13/01/2022 262.00p 263.00p 259.50p 260.00p 680896
12/01/2022 265.50p 266.06p 262.00p 262.00p 747287
10/01/2022 269.50p 269.50p 264.00p 265.00p 937259
07/01/2022 272.50p 272.50p 266.50p 267.00p 456117
06/01/2022 273.00p 273.00p 268.20p 270.00p 711970
05/01/2022 276.50p 278.00p 274.00p 274.00p 701564
04/01/2022 274.00p 278.50p 272.00p 276.00p 1141920
31/12/2021 269.00p 270.00p 268.00p 268.50p 96374
30/12/2021 270.50p 271.00p 267.00p 270.00p 213397
29/12/2021 269.00p 272.00p 269.00p 270.50p 725999
27/12/2021 268.50p 269.00p 267.00p 267.50p 220296
24/12/2021 268.50p 269.00p 267.00p 267.50p 220296
23/12/2021 266.00p 268.50p 264.02p 268.00p 692925
22/12/2021 260.50p 265.50p 259.15p 264.00p 1127972
21/12/2021 260.50p 261.50p 259.00p 259.50p 738607
20/12/2021 255.00p 257.78p 253.47p 256.50p 1211907
17/12/2021 258.00p 261.50p 258.00p 261.50p 1040541
16/12/2021 261.00p 261.00p 257.50p 258.00p 1294203
15/12/2021 259.00p 259.00p 255.50p 256.00p 1403630
14/12/2021 261.50p 262.61p 258.00p 258.00p 1059779
13/12/2021 265.00p 266.00p 258.24p 258.50p 693485
10/12/2021 265.00p 265.50p 262.21p 264.00p 1023768
09/12/2021 269.00p 269.44p 264.65p 265.50p 735047
08/12/2021 270.00p 271.50p 266.62p 268.00p 2819340
07/12/2021 266.00p 269.50p 265.96p 268.00p 681093
06/12/2021 263.00p 265.00p 261.00p 264.00p 961763
03/12/2021 264.00p 265.34p 260.45p 260.50p 636032
02/12/2021 261.00p 263.50p 260.24p 261.00p 890985
01/12/2021 262.50p 264.50p 260.80p 264.50p 573377
30/11/2021 262.00p 262.94p 259.00p 259.00p 2075515
29/11/2021 265.00p 267.00p 263.00p 265.00p 846346
26/11/2021 262.50p 264.50p 258.24p 259.50p 937446
25/11/2021 269.50p 270.29p 267.50p 270.00p 599258
24/11/2021 271.00p 271.50p 267.50p 268.50p 553213
23/11/2021 272.00p 272.74p 269.35p 270.00p 737104
22/11/2021 280.00p 280.00p 273.00p 273.00p 953240
19/11/2021 277.00p 279.00p 273.50p 275.00p 1110372
18/11/2021 274.50p 276.00p 273.30p 276.00p 656727
17/11/2021 272.00p 274.30p 271.67p 273.00p 2252788
16/11/2021 273.50p 275.00p 272.50p 274.00p 811482
15/11/2021 274.50p 275.95p 272.87p 273.50p 577771
12/11/2021 272.50p 274.00p 272.00p 272.50p 597156
11/11/2021 273.00p 273.50p 272.00p 273.00p 1019505
10/11/2021 271.00p 273.29p 270.50p 272.50p 944052
09/11/2021 273.50p 276.70p 270.00p 270.00p 1038038
08/11/2021 274.50p 276.50p 272.50p 273.50p 813289
05/11/2021 270.50p 279.50p 270.50p 276.50p 1215536
04/11/2021 267.00p 274.50p 267.00p 272.00p 874310
03/11/2021 267.50p 269.00p 266.00p 267.50p 552790
02/11/2021 267.50p 269.50p 267.00p 268.50p 618854
01/11/2021 266.00p 269.50p 265.50p 268.50p 827574
29/10/2021 266.00p 267.00p 264.00p 265.50p 645789
28/10/2021 263.00p 267.50p 263.00p 267.50p 1405292
27/10/2021 262.50p 264.00p 261.10p 264.00p 796766
26/10/2021 262.00p 263.00p 260.72p 262.00p 944270
25/10/2021 261.50p 262.65p 259.38p 259.50p 1608860
22/10/2021 262.50p 263.49p 262.00p 262.50p 470772
21/10/2021 263.50p 265.50p 261.50p 261.50p 682715
20/10/2021 265.50p 265.84p 264.00p 265.00p 1144006
19/10/2021 266.00p 267.00p 265.10p 265.50p 658024
18/10/2021 263.50p 266.00p 263.50p 265.50p 745170
15/10/2021 264.50p 265.50p 263.30p 265.50p 791610
14/10/2021 264.50p 264.50p 260.50p 261.50p 843813
13/10/2021 257.50p 261.89p 256.10p 259.00p 760421
12/10/2021 255.00p 259.00p 255.00p 257.50p 575443
11/10/2021 260.00p 260.63p 256.50p 258.00p 1013565
08/10/2021 260.50p 261.00p 258.33p 259.50p 581609
07/10/2021 261.00p 261.00p 256.50p 260.50p 1240853
06/10/2021 262.50p 262.50p 254.50p 256.50p 908698
05/10/2021 262.50p 264.51p 261.50p 262.50p 949167
04/10/2021 267.50p 267.50p 261.61p 262.00p 1066264
01/10/2021 263.00p 267.50p 262.00p 267.00p 1046420
30/09/2021 269.50p 272.00p 266.00p 266.00p 1273772
29/09/2021 269.00p 273.00p 268.00p 268.00p 583673

*Close Price adjusted for both dividends and splits