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
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
28/09/2021 277.00p 280.00p 268.50p 268.50p 1197924
27/09/2021 283.50p 285.50p 278.00p 278.00p 910351
24/09/2021 281.00p 284.50p 279.26p 279.50p 523236
23/09/2021 282.50p 285.40p 279.78p 283.00p 1737064
22/09/2021 278.00p 281.32p 277.60p 280.00p 1201411
21/09/2021 279.00p 280.50p 277.03p 278.00p 731470
20/09/2021 280.50p 280.50p 274.00p 275.00p 909904
17/09/2021 282.00p 284.00p 280.50p 280.50p 1029926
16/09/2021 283.00p 283.00p 281.00p 282.00p 1230692
15/09/2021 285.00p 285.50p 281.50p 282.00p 621176
14/09/2021 285.50p 287.00p 284.50p 284.50p 445011
13/09/2021 287.00p 287.72p 285.15p 286.00p 611359
10/09/2021 286.00p 287.77p 285.00p 285.00p 576340
09/09/2021 287.00p 287.00p 284.66p 285.00p 546278
08/09/2021 288.00p 289.75p 287.30p 287.50p 926981
07/09/2021 290.50p 292.00p 289.00p 289.50p 619899
06/09/2021 289.50p 291.87p 289.50p 290.50p 650019
03/09/2021 294.50p 294.50p 289.50p 289.50p 595903
02/09/2021 291.00p 292.00p 289.91p 291.00p 450407
01/09/2021 290.00p 291.72p 289.50p 290.50p 1475895
31/08/2021 290.50p 291.50p 288.45p 290.00p 917459
30/08/2021 289.00p 290.50p 288.27p 290.50p 358503
27/08/2021 289.00p 290.50p 288.27p 290.50p 358503
26/08/2021 287.00p 289.50p 286.60p 289.00p 674613
25/08/2021 287.00p 289.34p 286.75p 288.50p 862523
24/08/2021 287.50p 288.20p 285.81p 286.50p 743497
23/08/2021 289.00p 290.50p 286.00p 286.00p 673935
20/08/2021 285.00p 288.50p 284.25p 286.50p 690248
19/08/2021 284.50p 286.50p 283.00p 286.50p 643504
18/08/2021 287.50p 288.50p 285.50p 288.00p 515205
17/08/2021 284.00p 288.50p 282.70p 286.50p 752094
16/08/2021 284.50p 286.50p 283.27p 286.00p 1005721
13/08/2021 286.50p 287.50p 285.50p 285.50p 564720
12/08/2021 285.00p 287.00p 284.50p 286.00p 1168292
11/08/2021 284.00p 285.50p 282.50p 284.50p 895874
10/08/2021 285.00p 285.98p 282.50p 282.50p 836645
09/08/2021 284.50p 285.00p 282.50p 282.50p 684507
06/08/2021 285.00p 285.50p 283.27p 283.50p 873937
05/08/2021 282.50p 285.50p 281.00p 285.00p 710907
04/08/2021 280.50p 283.00p 280.50p 283.00p 906358
03/08/2021 278.00p 281.50p 277.50p 279.50p 659135
02/08/2021 279.50p 281.82p 278.00p 279.00p 855475
30/07/2021 272.00p 276.50p 272.00p 276.00p 853653
29/07/2021 273.50p 276.00p 271.50p 275.50p 1127674
28/07/2021 271.00p 273.50p 270.00p 272.00p 834665
27/07/2021 271.00p 272.50p 266.00p 271.50p 691321
26/07/2021 269.50p 272.00p 269.00p 272.00p 726773
23/07/2021 272.50p 273.50p 270.00p 270.50p 711361
22/07/2021 267.50p 272.50p 266.93p 270.00p 682729
21/07/2021 259.00p 267.50p 258.42p 266.00p 1031884
20/07/2021 260.00p 261.00p 257.00p 258.00p 1113555
19/07/2021 264.00p 264.00p 256.00p 256.50p 1491932
16/07/2021 266.50p 268.87p 265.00p 265.50p 735075
15/07/2021 268.50p 270.00p 266.00p 266.00p 666857
14/07/2021 269.50p 271.24p 268.50p 269.00p 588293
13/07/2021 270.50p 272.20p 270.50p 270.50p 626486
12/07/2021 269.00p 272.01p 268.95p 270.00p 618942
09/07/2021 267.00p 272.00p 266.90p 270.50p 590708
08/07/2021 269.00p 269.98p 264.50p 266.00p 887679
07/07/2021 268.50p 271.50p 268.50p 271.00p 886536
06/07/2021 269.50p 271.00p 268.00p 268.00p 678227
05/07/2021 265.00p 270.00p 262.73p 270.00p 1049388
02/07/2021 265.00p 266.50p 263.50p 266.00p 736816
01/07/2021 261.50p 264.00p 259.00p 262.00p 1575941
30/06/2021 263.50p 266.50p 257.65p 258.00p 1841406
29/06/2021 264.00p 266.00p 263.00p 263.00p 745184
28/06/2021 266.50p 267.50p 264.00p 264.50p 902411
25/06/2021 265.50p 267.00p 264.00p 266.00p 933478
24/06/2021 267.00p 269.00p 265.00p 265.00p 1215730
23/06/2021 270.00p 270.00p 266.50p 268.00p 1151935
22/06/2021 265.00p 269.00p 264.19p 269.00p 832127
21/06/2021 263.50p 266.62p 261.00p 265.00p 1129644
18/06/2021 269.50p 270.50p 263.00p 265.00p 1246119
17/06/2021 270.00p 271.00p 267.10p 268.00p 1130807
16/06/2021 276.50p 276.90p 271.00p 271.00p 1150255
15/06/2021 278.00p 278.00p 273.50p 274.00p 1284797
14/06/2021 275.50p 278.00p 275.14p 276.00p 1089959
11/06/2021 275.50p 276.50p 273.55p 275.50p 897664
10/06/2021 276.00p 277.50p 272.75p 273.50p 1123535
09/06/2021 277.50p 278.50p 274.50p 275.50p 1239482
08/06/2021 277.00p 279.29p 277.00p 277.50p 872878
07/06/2021 279.00p 279.50p 277.50p 277.50p 642959
04/06/2021 277.50p 278.00p 275.50p 277.00p 875655
03/06/2021 279.50p 280.50p 277.00p 277.00p 593200
02/06/2021 279.00p 281.50p 279.00p 280.00p 913666
01/06/2021 279.50p 281.75p 278.17p 280.50p 565455
31/05/2021 278.00p 279.99p 277.50p 277.50p 691915
28/05/2021 278.00p 279.98p 277.50p 277.50p 691915
27/05/2021 278.00p 279.00p 276.00p 277.00p 1393765
26/05/2021 276.50p 278.99p 276.36p 277.00p 1137719
25/05/2021 275.00p 275.00p 273.50p 274.00p 1187344
24/05/2021 274.50p 275.00p 273.00p 273.50p 1178573
21/05/2021 270.00p 275.00p 270.00p 273.00p 1224391
20/05/2021 272.00p 272.50p 269.00p 270.50p 1147405
19/05/2021 268.00p 271.00p 267.55p 269.50p 848346
18/05/2021 274.00p 275.00p 270.50p 271.00p 1383751
17/05/2021 274.00p 274.50p 270.50p 270.50p 640344
14/05/2021 274.00p 275.00p 272.00p 273.00p 768333
13/05/2021 266.50p 268.00p 261.75p 269.00p 1044914
12/05/2021 270.00p 272.00p 267.50p 268.00p 1180656
11/05/2021 272.00p 273.46p 267.50p 268.50p 1130871
10/05/2021 277.50p 279.26p 275.50p 277.00p 1629072
07/05/2021 275.50p 278.00p 274.00p 277.50p 976507
06/05/2021 271.50p 274.00p 271.50p 273.50p 1365908
05/05/2021 271.50p 274.00p 270.50p 271.50p 1143253
04/05/2021 270.50p 274.50p 269.00p 271.00p 1204884
30/04/2021 271.00p 273.75p 269.50p 272.00p 1056038
29/04/2021 274.50p 275.00p 271.96p 272.00p 1346718
28/04/2021 275.00p 276.50p 272.89p 273.00p 693438
27/04/2021 277.00p 277.00p 273.15p 274.50p 859122
26/04/2021 271.50p 276.50p 270.50p 275.00p 835401
23/04/2021 271.50p 272.50p 269.13p 271.50p 629708
22/04/2021 269.00p 271.50p 269.00p 271.00p 991615
21/04/2021 272.00p 272.00p 263.50p 266.50p 1052283
20/04/2021 274.50p 274.50p 266.00p 267.00p 1596194
19/04/2021 276.50p 278.00p 274.11p 274.50p 1250504
16/04/2021 277.00p 277.50p 275.50p 275.50p 870052
15/04/2021 277.00p 277.00p 275.50p 276.00p 997136
14/04/2021 274.50p 276.00p 272.89p 275.50p 809427
13/04/2021 273.00p 274.50p 270.00p 274.50p 1214465
12/04/2021 269.50p 272.50p 269.50p 272.00p 1077519
09/04/2021 271.00p 273.50p 269.50p 272.00p 1120652
08/04/2021 269.00p 271.50p 267.00p 271.50p 1020940
07/04/2021 265.00p 269.00p 263.50p 268.00p 1201477
06/04/2021 260.50p 263.65p 260.00p 263.00p 1142397
02/04/2021 256.00p 259.00p 254.38p 256.00p 1122974
01/04/2021 256.00p 259.00p 254.38p 256.00p 1122974
31/03/2021 254.50p 255.50p 253.42p 255.50p 1225111
30/03/2021 255.00p 256.00p 254.00p 255.00p 1395955
29/03/2021 252.00p 255.00p 252.00p 255.00p 992942
26/03/2021 256.00p 256.26p 253.50p 255.00p 1197666
25/03/2021 252.00p 255.00p 251.70p 252.50p 1312659
24/03/2021 251.00p 257.50p 251.00p 256.00p 1065176
23/03/2021 255.00p 257.18p 252.50p 252.50p 1124606
22/03/2021 252.00p 257.50p 252.00p 256.50p 1099501
19/03/2021 253.00p 255.50p 251.50p 254.00p 1757593
18/03/2021 255.00p 258.42p 254.25p 255.00p 1114706
17/03/2021 258.50p 260.31p 254.82p 257.00p 1428140
16/03/2021 262.00p 262.00p 258.50p 258.50p 1276026
15/03/2021 259.50p 262.14p 256.50p 257.00p 1173059
12/03/2021 255.00p 257.50p 254.90p 257.00p 1209219
11/03/2021 262.00p 262.38p 257.00p 259.00p 1146571
10/03/2021 256.50p 260.00p 255.50p 259.50p 1273847
09/03/2021 255.50p 261.00p 252.92p 258.50p 1061969
08/03/2021 250.00p 256.00p 249.50p 256.00p 883246
05/03/2021 251.50p 256.87p 248.82p 251.00p 941881
04/03/2021 246.00p 256.22p 244.50p 253.50p 1219077
03/03/2021 244.50p 249.00p 244.50p 248.00p 1112405
02/03/2021 244.00p 247.00p 243.00p 243.00p 1307875
01/03/2021 245.00p 246.50p 242.33p 245.00p 1130166
26/02/2021 244.00p 246.50p 238.75p 239.00p 1757281
25/02/2021 256.00p 256.00p 246.00p 248.00p 1319935
24/02/2021 251.50p 255.00p 249.90p 254.50p 2208803
23/02/2021 250.50p 253.00p 246.70p 251.50p 1087374
22/02/2021 246.00p 249.73p 243.95p 249.00p 747668
19/02/2021 249.50p 251.50p 247.80p 250.00p 421745
18/02/2021 253.00p 255.00p 247.00p 248.50p 947612
17/02/2021 254.00p 256.50p 251.00p 254.00p 802061
16/02/2021 256.00p 258.00p 254.00p 258.00p 1000235
15/02/2021 253.50p 258.00p 252.65p 258.00p 1105259
12/02/2021 249.00p 252.00p 246.00p 251.00p 848684
11/02/2021 251.50p 253.00p 249.00p 250.00p 769554
10/02/2021 256.50p 256.50p 251.00p 253.00p 757102
09/02/2021 253.00p 255.95p 252.50p 254.00p 1052335
08/02/2021 255.50p 256.93p 251.33p 254.50p 835425
05/02/2021 244.00p 256.00p 244.00p 256.00p 2229504
04/02/2021 242.00p 245.59p 240.00p 245.00p 735198
03/02/2021 237.50p 242.50p 237.00p 241.50p 977075
02/02/2021 235.50p 240.00p 234.50p 240.00p 776281
01/02/2021 231.50p 236.50p 231.25p 235.00p 816355
29/01/2021 227.50p 234.08p 227.00p 231.00p 1512001
28/01/2021 224.50p 232.00p 221.50p 232.00p 1418446
27/01/2021 231.50p 235.50p 229.00p 229.00p 1055624
26/01/2021 233.50p 235.00p 231.00p 233.00p 1127920
25/01/2021 241.50p 242.10p 231.00p 231.00p 935839
22/01/2021 242.00p 243.26p 238.00p 239.00p 1383348
21/01/2021 244.00p 245.00p 241.50p 241.50p 868357

*Close Price adjusted for both dividends and splits