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
30/05/2023 199.60p 200.50p 198.20p 199.00p 754363
26/05/2023 198.40p 201.00p 197.70p 198.20p 524760
25/05/2023 198.80p 200.50p 198.14p 199.40p 449642
24/05/2023 202.00p 203.60p 198.19p 199.40p 740298
23/05/2023 204.50p 206.00p 203.77p 204.00p 949270
22/05/2023 204.50p 206.58p 203.50p 203.50p 843307
19/05/2023 205.50p 206.00p 203.50p 203.50p 698643
18/05/2023 202.50p 204.50p 202.50p 203.50p 536448
17/05/2023 203.00p 203.00p 201.32p 202.50p 559720
16/05/2023 203.00p 204.75p 202.50p 203.50p 824602
15/05/2023 204.50p 204.81p 203.00p 203.00p 681612
12/05/2023 202.00p 204.50p 202.00p 202.50p 1135453
11/05/2023 203.50p 203.78p 199.80p 202.00p 747438
10/05/2023 201.00p 202.50p 200.00p 202.50p 1123745
09/05/2023 203.00p 204.00p 200.62p 201.00p 565638
05/05/2023 200.50p 204.00p 199.20p 204.00p 1411803
04/05/2023 200.50p 201.50p 199.80p 200.00p 1084083
03/05/2023 204.00p 204.00p 201.50p 202.00p 1203972
02/05/2023 201.50p 205.00p 200.50p 200.50p 1281456
28/04/2023 200.50p 203.00p 198.80p 201.50p 976648
27/04/2023 200.50p 202.00p 198.00p 199.20p 1249524
26/04/2023 196.80p 199.60p 195.96p 199.60p 1339984
25/04/2023 197.60p 199.40p 196.20p 198.00p 1656816
24/04/2023 198.80p 200.50p 196.85p 198.80p 796564
21/04/2023 197.00p 199.20p 195.75p 199.20p 1071084
20/04/2023 197.80p 198.60p 195.60p 197.00p 1701244
19/04/2023 195.20p 197.80p 195.20p 197.60p 1110676
18/04/2023 198.40p 199.09p 196.60p 197.40p 910898
17/04/2023 199.00p 199.80p 197.00p 197.20p 1157627
14/04/2023 196.00p 199.00p 194.40p 197.60p 735795
13/04/2023 194.40p 195.60p 193.41p 195.20p 1337718
12/04/2023 195.20p 195.40p 192.93p 193.40p 992897
11/04/2023 194.40p 194.89p 191.82p 192.80p 1086365
06/04/2023 189.80p 192.00p 189.60p 191.60p 2188952
05/04/2023 196.60p 197.00p 192.40p 193.20p 1509406
04/04/2023 199.20p 199.94p 196.80p 196.80p 1150103
03/04/2023 201.50p 201.50p 197.20p 198.20p 1928218
31/03/2023 198.00p 201.00p 198.00p 200.50p 1470811
30/03/2023 197.00p 199.80p 195.92p 199.20p 1351392
29/03/2023 191.40p 195.20p 191.40p 195.20p 2245603
28/03/2023 193.00p 193.60p 190.20p 191.00p 4041781
27/03/2023 193.40p 193.70p 191.00p 191.40p 1457872
24/03/2023 193.80p 193.80p 188.60p 191.60p 1922623
23/03/2023 193.00p 193.60p 191.00p 192.80p 1212259
22/03/2023 192.20p 192.90p 191.20p 192.80p 6883205
21/03/2023 193.00p 194.07p 191.20p 193.40p 1728517
20/03/2023 187.00p 191.80p 185.60p 190.80p 1625800
17/03/2023 198.60p 198.60p 189.80p 190.60p 1904325
16/03/2023 196.20p 197.40p 191.53p 196.20p 1373884
15/03/2023 198.80p 199.95p 191.55p 194.20p 1516536
14/03/2023 196.40p 200.69p 195.40p 200.00p 1612332
13/03/2023 205.50p 206.00p 196.00p 197.00p 1872144
10/03/2023 202.50p 204.12p 199.20p 203.50p 1529262
09/03/2023 207.00p 208.50p 204.50p 205.50p 1382495
08/03/2023 209.50p 211.02p 208.00p 208.00p 1073855
07/03/2023 213.50p 215.00p 210.50p 211.00p 1083181
06/03/2023 214.50p 216.50p 212.50p 213.50p 798338
03/03/2023 217.50p 218.00p 213.50p 213.50p 1343728
02/03/2023 214.50p 217.00p 213.53p 217.00p 1073139
01/03/2023 216.00p 216.50p 212.11p 214.00p 816362
28/02/2023 212.50p 214.50p 211.75p 214.50p 1061917
27/02/2023 211.00p 214.50p 210.50p 214.00p 864973
24/02/2023 212.00p 213.00p 209.92p 210.50p 713543
23/02/2023 210.50p 214.00p 209.00p 211.50p 956862
22/02/2023 211.00p 212.00p 207.82p 210.50p 1018242
21/02/2023 214.00p 215.50p 211.00p 211.00p 893445
20/02/2023 219.00p 219.00p 214.22p 215.00p 928326
17/02/2023 214.50p 217.01p 213.50p 215.00p 1032308
16/02/2023 219.50p 219.50p 214.70p 216.50p 827601
15/02/2023 214.00p 218.00p 214.00p 216.50p 1196585
14/02/2023 217.00p 218.84p 214.00p 214.00p 958658
13/02/2023 214.00p 217.23p 214.00p 217.00p 753140
10/02/2023 217.00p 220.50p 212.25p 215.00p 829454
09/02/2023 220.50p 222.00p 217.81p 218.50p 1154517
08/02/2023 219.00p 221.50p 218.26p 219.00p 1318204
07/02/2023 219.50p 222.00p 215.50p 216.50p 1578261
06/02/2023 219.00p 221.02p 218.17p 221.00p 875817
03/02/2023 220.00p 223.50p 219.56p 221.50p 1856174
02/02/2023 213.50p 222.50p 212.37p 222.00p 2423037
01/02/2023 209.00p 213.50p 209.00p 211.00p 1069813
31/01/2023 210.00p 211.00p 207.00p 209.50p 840983
30/01/2023 210.00p 211.00p 208.50p 211.00p 633586
27/01/2023 211.00p 212.00p 208.76p 212.00p 689451
26/01/2023 208.50p 212.00p 207.83p 210.00p 648696
25/01/2023 207.50p 209.50p 204.50p 206.50p 1038483
24/01/2023 207.00p 209.00p 206.15p 208.50p 822804
23/01/2023 207.00p 209.00p 205.00p 206.00p 907342
20/01/2023 204.50p 206.00p 204.23p 205.00p 675337
19/01/2023 206.00p 208.00p 203.50p 203.50p 1161622
18/01/2023 209.50p 210.00p 207.50p 208.00p 1228512
17/01/2023 210.50p 211.00p 206.50p 208.00p 1356319
16/01/2023 208.50p 211.19p 208.25p 211.00p 1227773
13/01/2023 207.50p 210.00p 206.39p 208.50p 734958
12/01/2023 203.50p 207.00p 202.08p 207.00p 1000468
11/01/2023 201.00p 203.50p 199.20p 203.00p 982593
10/01/2023 200.50p 201.78p 199.24p 200.50p 740156
09/01/2023 203.50p 205.00p 199.20p 202.00p 1166305
06/01/2023 200.50p 203.00p 199.60p 202.50p 1093060
05/01/2023 199.00p 202.44p 198.32p 202.00p 5412189
04/01/2023 197.20p 200.50p 197.19p 199.40p 846261
03/01/2023 193.80p 198.00p 193.15p 196.80p 1484013
30/12/2022 194.40p 194.70p 192.00p 192.00p 239452
29/12/2022 195.80p 195.80p 192.36p 194.80p 444613
28/12/2022 194.60p 195.80p 193.40p 193.80p 535722
23/12/2022 193.20p 195.05p 193.03p 193.60p 316096
22/12/2022 196.40p 196.84p 191.80p 193.60p 847331
21/12/2022 194.00p 197.53p 193.25p 196.60p 833669
20/12/2022 192.20p 193.50p 190.88p 192.00p 594200
19/12/2022 192.20p 194.20p 191.00p 193.00p 909051
16/12/2022 195.40p 196.60p 190.60p 190.60p 1767082
15/12/2022 195.60p 196.90p 194.27p 196.40p 584299
14/12/2022 198.40p 202.00p 197.12p 198.20p 724511
13/12/2022 195.60p 202.50p 194.50p 199.00p 1545346
12/12/2022 195.00p 197.20p 193.40p 196.00p 840932
09/12/2022 195.40p 197.20p 194.60p 197.00p 473100
08/12/2022 198.80p 199.00p 194.40p 194.40p 529560
07/12/2022 200.50p 202.52p 197.00p 197.40p 1173206
06/12/2022 203.50p 204.50p 200.50p 200.50p 2184042
05/12/2022 202.50p 204.84p 202.00p 204.00p 634042
02/12/2022 204.00p 206.00p 201.91p 202.50p 366862
01/12/2022 202.00p 203.50p 200.00p 203.50p 733053
30/11/2022 200.00p 200.80p 198.00p 199.00p 598246
29/11/2022 203.50p 205.00p 198.60p 199.00p 863815
28/11/2022 205.00p 207.00p 203.00p 203.00p 419573
25/11/2022 210.00p 210.50p 204.00p 207.50p 606512
24/11/2022 209.00p 211.49p 208.24p 208.50p 1024793
23/11/2022 208.50p 208.50p 205.89p 208.00p 694483
22/11/2022 207.50p 208.50p 206.50p 208.00p 1148258
21/11/2022 202.00p 207.50p 201.40p 207.50p 1121928
18/11/2022 198.00p 205.00p 198.00p 205.00p 1807939
17/11/2022 200.00p 200.06p 196.00p 198.40p 656245
16/11/2022 201.50p 204.59p 196.00p 199.60p 1601204
15/11/2022 206.50p 207.00p 201.17p 204.00p 1586821
14/11/2022 210.00p 210.00p 200.50p 206.00p 984075
11/11/2022 204.00p 209.94p 202.50p 207.50p 1749374
10/11/2022 191.60p 203.00p 189.40p 202.00p 1359536
09/11/2022 189.80p 192.00p 189.00p 191.40p 759424
08/11/2022 187.20p 192.00p 187.20p 191.40p 7118390
07/11/2022 186.40p 191.80p 183.72p 189.60p 705985
04/11/2022 183.60p 187.20p 182.86p 186.00p 1108817
03/11/2022 182.60p 183.20p 180.20p 182.00p 1118030
02/11/2022 183.20p 184.80p 182.20p 184.00p 940999
01/11/2022 184.00p 187.00p 181.90p 184.00p 1282315
31/10/2022 181.00p 182.20p 178.89p 181.00p 697049
28/10/2022 181.60p 183.40p 180.20p 181.20p 1116966
27/10/2022 183.60p 184.34p 181.20p 183.40p 952223
26/10/2022 179.60p 184.00p 178.80p 183.60p 1733612
25/10/2022 176.00p 180.20p 174.43p 180.00p 1625499
24/10/2022 172.80p 176.20p 172.67p 174.00p 1041280
21/10/2022 174.60p 176.97p 169.80p 172.80p 715462
20/10/2022 172.20p 178.00p 171.79p 177.20p 1455426
19/10/2022 176.00p 177.67p 172.00p 173.20p 1634918
18/10/2022 176.60p 178.00p 174.00p 176.20p 2485516
17/10/2022 169.60p 174.26p 168.31p 173.80p 1229718
14/10/2022 171.40p 174.60p 168.00p 168.00p 2573741
13/10/2022 166.20p 172.52p 163.00p 170.20p 1494674
12/10/2022 169.40p 169.60p 163.80p 164.00p 1290611
11/10/2022 170.40p 171.48p 167.72p 169.20p 1358826
10/10/2022 170.20p 173.00p 170.20p 172.20p 833981
07/10/2022 175.20p 175.92p 171.35p 171.80p 1504136
06/10/2022 177.40p 179.00p 174.58p 176.00p 1044732
05/10/2022 178.20p 181.03p 176.60p 176.60p 1358938
04/10/2022 172.00p 181.80p 172.00p 181.00p 1218519
03/10/2022 162.80p 172.50p 162.20p 171.00p 1541269
30/09/2022 159.00p 165.00p 159.00p 165.00p 2334761
29/09/2022 166.80p 166.80p 158.33p 160.00p 3983208
28/09/2022 165.60p 167.00p 160.00p 166.60p 2408933
27/09/2022 172.00p 172.80p 167.60p 168.00p 2870322
26/09/2022 171.80p 173.52p 168.80p 170.60p 1229105
23/09/2022 176.40p 177.84p 172.00p 173.00p 2428193
22/09/2022 178.20p 179.20p 176.40p 176.40p 2037451
21/09/2022 179.20p 180.00p 178.00p 179.80p 978008
20/09/2022 180.60p 182.60p 177.60p 177.60p 1893511
16/09/2022 182.60p 182.80p 179.80p 180.60p 1982113
15/09/2022 183.40p 183.80p 181.20p 182.00p 1716933
14/09/2022 186.20p 187.11p 181.00p 182.20p 2717584
13/09/2022 193.40p 195.16p 187.80p 187.80p 1474256
12/09/2022 189.80p 194.80p 189.22p 194.00p 1100764
09/09/2022 184.20p 188.80p 184.13p 188.00p 1079881
08/09/2022 183.00p 184.40p 180.60p 183.80p 2314718
07/09/2022 180.00p 182.60p 179.60p 181.60p 2017159
06/09/2022 181.00p 183.53p 179.58p 180.60p 1576401
05/09/2022 179.60p 181.00p 179.00p 179.40p 1241516
02/09/2022 179.40p 183.40p 178.34p 183.00p 2753578
01/09/2022 182.00p 182.42p 178.00p 178.00p 2544390
31/08/2022 184.40p 186.20p 182.40p 183.80p 1619078
30/08/2022 187.20p 189.40p 184.73p 185.60p 1657490
29/08/2022 187.20p 188.70p 185.20p 185.20p 1086861
26/08/2022 187.20p 188.70p 185.20p 185.20p 1086861
25/08/2022 188.80p 189.10p 184.94p 186.80p 820246
24/08/2022 186.60p 187.40p 183.53p 186.80p 945052
23/08/2022 190.40p 190.93p 186.40p 186.60p 807428
22/08/2022 193.40p 195.20p 190.50p 190.80p 1053401
19/08/2022 196.60p 199.00p 195.20p 195.40p 605409
18/08/2022 196.20p 198.80p 196.20p 198.20p 813855
17/08/2022 201.50p 203.00p 195.60p 196.00p 1407020
16/08/2022 203.50p 203.74p 200.00p 200.50p 916716
15/08/2022 201.00p 203.80p 201.00p 203.00p 485797
12/08/2022 201.00p 203.00p 201.00p 202.00p 651225
11/08/2022 204.00p 205.00p 201.21p 202.00p 1040633

*Close Price adjusted for both dividends and splits