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
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
20/01/2021 237.00p 243.00p 237.00p 242.00p 1065615
19/01/2021 238.50p 240.95p 237.00p 238.50p 705253
18/01/2021 235.00p 239.00p 232.90p 237.00p 813119
15/01/2021 237.00p 239.00p 229.23p 232.50p 1152120
14/01/2021 241.00p 241.44p 237.00p 239.00p 922333
13/01/2021 242.00p 245.50p 237.50p 237.50p 926829
12/01/2021 246.50p 247.00p 241.00p 241.00p 757751
11/01/2021 248.50p 252.50p 244.00p 244.50p 701063
08/01/2021 252.50p 253.00p 249.00p 249.00p 1233285
07/01/2021 253.50p 255.00p 249.27p 251.00p 1198991
06/01/2021 253.00p 253.40p 246.50p 252.00p 727578
05/01/2021 245.00p 250.95p 245.00p 250.00p 974568
04/01/2021 251.00p 253.00p 245.92p 247.00p 1239191
31/12/2020 252.00p 252.00p 247.00p 247.50p 401940
30/12/2020 255.50p 257.82p 251.50p 251.50p 952246
29/12/2020 250.50p 261.50p 250.36p 256.50p 1595305
28/12/2020 232.50p 250.00p 232.01p 249.50p 1512224
24/12/2020 232.50p 250.00p 232.01p 249.50p 1512224
23/12/2020 220.50p 233.00p 220.50p 233.00p 959837
22/12/2020 216.00p 224.50p 216.00p 224.50p 623869
21/12/2020 227.50p 228.50p 215.50p 217.00p 1750486
18/12/2020 235.00p 240.00p 229.00p 229.00p 1310912
17/12/2020 233.50p 239.00p 230.00p 237.00p 1292983
16/12/2020 222.00p 234.66p 221.00p 231.50p 1989357
15/12/2020 217.50p 222.00p 217.50p 220.50p 933846
14/12/2020 217.50p 222.50p 217.00p 217.00p 1006382
11/12/2020 222.00p 224.50p 215.50p 215.50p 1495882
10/12/2020 225.00p 226.50p 220.50p 222.50p 1398952
09/12/2020 229.50p 229.50p 225.00p 225.00p 809249
08/12/2020 234.00p 234.00p 227.00p 227.00p 1389109
07/12/2020 242.00p 242.00p 230.00p 231.00p 1228512
04/12/2020 232.00p 240.57p 232.00p 239.00p 1427206
03/12/2020 231.00p 236.50p 230.32p 236.50p 1321068
02/12/2020 229.00p 234.00p 228.52p 233.00p 956532
01/12/2020 227.00p 230.50p 224.27p 229.50p 2212723
30/11/2020 218.00p 227.50p 218.00p 224.00p 1167150
27/11/2020 223.00p 226.02p 216.00p 221.50p 1986549
26/11/2020 231.50p 232.33p 223.00p 223.50p 774390
25/11/2020 236.50p 237.50p 229.50p 229.50p 1152320
24/11/2020 235.00p 238.50p 232.50p 234.00p 1513585
23/11/2020 234.50p 235.00p 228.50p 232.00p 600179
20/11/2020 234.00p 234.00p 228.00p 229.00p 620838
19/11/2020 234.00p 234.00p 230.15p 231.50p 1145538
18/11/2020 232.00p 235.50p 229.50p 235.50p 748175
17/11/2020 235.50p 236.50p 227.50p 231.00p 2096005
16/11/2020 234.00p 237.00p 231.50p 235.00p 1557751
13/11/2020 232.50p 234.50p 230.00p 231.00p 1334795
12/11/2020 234.00p 237.50p 233.00p 235.00p 1168924
10/11/2020 229.50p 231.00p 227.00p 231.00p 1278334

*Close Price adjusted for both dividends and splits