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
02/05/2024 228.00p 229.50p 226.00p 229.50p 918899
01/05/2024 228.00p 229.00p 225.98p 227.00p 976798
30/04/2024 226.50p 230.30p 226.00p 228.50p 3454006
29/04/2024 225.00p 228.00p 224.00p 227.50p 892796
26/04/2024 221.50p 224.50p 221.50p 224.50p 643237
25/04/2024 221.50p 225.00p 219.00p 220.00p 729708
24/04/2024 223.50p 225.00p 221.00p 221.50p 1406339
23/04/2024 220.50p 223.50p 220.50p 223.50p 2487332
22/04/2024 217.00p 221.33p 217.00p 221.00p 564369
19/04/2024 215.50p 219.00p 214.50p 217.00p 546269
18/04/2024 217.50p 218.50p 216.37p 218.00p 855909
17/04/2024 216.00p 219.50p 215.63p 216.00p 1160571
16/04/2024 218.00p 219.22p 216.36p 217.00p 971195
15/04/2024 222.50p 225.00p 221.00p 221.00p 1405040
12/04/2024 226.00p 226.50p 222.00p 222.50p 1089722
11/04/2024 221.50p 223.50p 220.00p 222.50p 1718455
10/04/2024 226.50p 228.00p 223.00p 224.00p 5357040
09/04/2024 224.00p 227.50p 223.89p 225.00p 1272962
08/04/2024 223.00p 226.50p 221.75p 226.00p 1459661
05/04/2024 224.50p 224.50p 220.00p 222.00p 820392
04/04/2024 222.00p 224.50p 220.50p 224.50p 1609900
03/04/2024 223.50p 224.23p 220.16p 221.50p 3259596
02/04/2024 227.00p 230.00p 223.00p 224.50p 1845049
28/03/2024 226.50p 229.00p 224.50p 229.00p 1032966
27/03/2024 227.00p 227.00p 224.00p 225.50p 1227178
26/03/2024 222.50p 226.10p 222.16p 225.00p 1150077
25/03/2024 223.00p 225.00p 222.00p 223.50p 7007543
22/03/2024 225.00p 227.00p 223.81p 225.00p 1632726
21/03/2024 224.00p 225.00p 222.00p 224.50p 1179249
20/03/2024 222.50p 222.50p 221.00p 221.50p 881324
19/03/2024 222.50p 223.96p 220.50p 221.00p 834611
18/03/2024 223.00p 223.90p 221.74p 222.00p 632180
15/03/2024 223.50p 225.00p 222.00p 223.00p 1185144
14/03/2024 225.00p 225.50p 222.81p 223.50p 1043203
13/03/2024 223.00p 226.00p 223.00p 225.00p 1104622
12/03/2024 224.50p 225.00p 223.69p 224.00p 1146407
11/03/2024 223.00p 223.80p 220.50p 223.50p 926775
08/03/2024 223.00p 224.50p 222.21p 224.50p 500816
07/03/2024 222.00p 225.95p 219.50p 224.00p 778692
06/03/2024 220.50p 223.37p 217.91p 222.00p 815963
05/03/2024 218.50p 220.00p 216.70p 218.50p 1163580
04/03/2024 220.00p 220.35p 217.92p 219.00p 974754
01/03/2024 216.50p 220.50p 216.00p 220.00p 1308150
29/02/2024 216.50p 218.56p 215.96p 216.50p 806654
28/02/2024 218.00p 219.00p 213.93p 216.00p 1048438
27/02/2024 217.50p 219.00p 213.88p 219.00p 779171
26/02/2024 217.00p 219.00p 216.37p 218.00p 932091
23/02/2024 217.50p 218.65p 217.00p 218.00p 1449674
22/02/2024 215.00p 218.65p 214.50p 218.50p 1127340
21/02/2024 214.00p 215.00p 213.30p 215.00p 846514
20/02/2024 214.50p 214.70p 212.82p 214.50p 798868
19/02/2024 216.00p 216.00p 213.00p 215.50p 750366
16/02/2024 214.50p 215.00p 213.25p 214.00p 1195368
15/02/2024 212.00p 212.75p 211.50p 212.00p 2415626
14/02/2024 214.00p 214.00p 211.00p 211.00p 1553315
13/02/2024 217.00p 218.00p 211.00p 211.00p 977718
12/02/2024 213.50p 217.79p 213.50p 217.00p 859051
09/02/2024 214.00p 216.32p 213.00p 216.00p 860738
08/02/2024 213.00p 216.00p 213.00p 214.50p 736116
07/02/2024 214.50p 215.40p 213.00p 215.00p 890672
06/02/2024 214.50p 216.50p 211.50p 214.00p 652269
05/02/2024 214.50p 215.00p 211.50p 212.00p 1050874
02/02/2024 216.50p 216.50p 212.50p 214.00p 896072
01/02/2024 210.50p 213.50p 210.50p 213.00p 905945
31/01/2024 212.00p 214.00p 211.50p 214.00p 908220
30/01/2024 212.00p 214.56p 212.00p 212.50p 437866
29/01/2024 212.50p 213.48p 210.72p 212.50p 707852
26/01/2024 210.50p 213.50p 209.36p 213.50p 1056075
25/01/2024 208.50p 211.50p 207.75p 211.50p 672173
24/01/2024 207.00p 209.04p 205.50p 208.50p 902733
23/01/2024 208.00p 210.01p 205.45p 205.50p 2247911
22/01/2024 208.00p 210.00p 206.50p 207.00p 2823700
19/01/2024 207.00p 210.50p 206.00p 206.00p 1053597
18/01/2024 207.50p 210.50p 205.00p 207.50p 2894302
17/01/2024 208.00p 210.00p 205.50p 207.00p 912103
16/01/2024 208.50p 211.53p 208.12p 211.50p 1109866
15/01/2024 211.50p 211.50p 208.85p 211.00p 1398209
12/01/2024 212.00p 213.35p 210.50p 210.50p 1885476
11/01/2024 214.00p 214.88p 209.67p 211.00p 1223057
10/01/2024 211.00p 215.00p 211.00p 212.00p 1058597
09/01/2024 209.00p 212.50p 209.00p 212.50p 774189
08/01/2024 210.00p 213.50p 207.00p 213.00p 1088026
05/01/2024 210.00p 212.24p 208.00p 212.00p 910912
04/01/2024 212.50p 214.07p 210.32p 212.50p 812867
03/01/2024 216.50p 217.00p 211.50p 211.50p 993846
02/01/2024 219.00p 223.00p 216.00p 216.00p 783607
29/12/2023 218.00p 221.50p 218.00p 221.50p 172258
28/12/2023 221.00p 223.50p 219.98p 221.50p 739802
27/12/2023 222.00p 225.50p 221.00p 221.00p 2810455
22/12/2023 220.00p 220.50p 218.50p 220.00p 459224
21/12/2023 221.00p 221.69p 218.50p 218.50p 1269191
20/12/2023 220.00p 222.50p 219.00p 222.50p 1874565
19/12/2023 220.00p 220.00p 217.17p 218.00p 961746
18/12/2023 216.50p 222.50p 215.50p 215.50p 1013761
15/12/2023 219.00p 222.50p 216.50p 217.00p 2196001
14/12/2023 214.50p 219.20p 213.67p 218.00p 1118605
13/12/2023 212.50p 213.63p 211.00p 211.50p 1278258
12/12/2023 214.50p 214.50p 210.95p 212.00p 2959638
11/12/2023 211.00p 212.50p 209.00p 211.50p 1126178
08/12/2023 210.50p 212.00p 208.24p 210.00p 1167145
07/12/2023 208.00p 209.10p 205.50p 209.00p 1093076
06/12/2023 208.00p 211.54p 206.00p 209.00p 1754833
05/12/2023 204.00p 207.00p 203.90p 206.50p 1644772
04/12/2023 208.00p 209.40p 205.00p 205.00p 4845520
01/12/2023 206.50p 208.00p 205.50p 208.00p 1134957
30/11/2023 210.00p 210.00p 205.00p 205.00p 1148493
29/11/2023 205.50p 207.32p 203.98p 207.00p 1273410
28/11/2023 206.50p 206.50p 201.50p 205.00p 724739
27/11/2023 205.50p 206.50p 204.00p 204.50p 671746
24/11/2023 204.50p 206.32p 204.26p 206.00p 981695
23/11/2023 204.50p 206.66p 203.71p 206.00p 760641
22/11/2023 204.00p 207.50p 204.00p 205.00p 1778852
21/11/2023 205.00p 207.00p 202.50p 202.50p 751441
20/11/2023 205.50p 207.00p 205.00p 206.00p 1009818
17/11/2023 207.00p 207.00p 203.53p 204.50p 2096170
16/11/2023 206.50p 207.66p 203.00p 203.50p 1574503
15/11/2023 206.50p 209.25p 205.16p 208.00p 1671846
14/11/2023 196.00p 204.00p 194.80p 204.00p 2295603
13/11/2023 193.20p 195.80p 192.90p 195.80p 1377594
10/11/2023 191.80p 193.00p 191.10p 193.00p 642949
09/11/2023 191.80p 195.60p 190.92p 195.60p 1414926
08/11/2023 188.80p 193.00p 188.80p 192.20p 1160885
07/11/2023 190.20p 191.27p 188.60p 189.20p 931822
06/11/2023 192.80p 194.20p 189.20p 190.20p 850597
03/11/2023 192.00p 194.99p 190.08p 193.60p 660197
02/11/2023 187.00p 191.00p 184.50p 191.00p 1763295
01/11/2023 182.60p 184.20p 181.00p 183.80p 1113763
31/10/2023 181.00p 183.20p 179.65p 183.00p 806887
30/10/2023 181.20p 181.80p 178.33p 181.00p 764053
27/10/2023 178.40p 179.40p 177.60p 178.60p 854536
26/10/2023 179.00p 180.00p 177.55p 177.80p 894011
25/10/2023 180.20p 181.40p 177.20p 180.00p 855027
24/10/2023 181.00p 182.60p 180.32p 181.60p 1167747
23/10/2023 181.00p 182.84p 180.40p 182.20p 564603
20/10/2023 184.00p 184.00p 182.00p 182.60p 622092
19/10/2023 186.20p 186.88p 184.60p 184.80p 920371
18/10/2023 189.20p 190.35p 187.00p 187.20p 574721
17/10/2023 188.80p 191.00p 187.80p 191.00p 681795
16/10/2023 189.60p 189.80p 187.26p 188.80p 618044
13/10/2023 192.40p 193.60p 187.80p 187.80p 978905
12/10/2023 191.80p 194.40p 191.40p 192.40p 1037537
11/10/2023 191.20p 192.40p 190.66p 192.00p 599689
10/10/2023 189.80p 192.60p 189.60p 192.00p 650059
09/10/2023 192.40p 192.40p 187.19p 188.00p 821809
06/10/2023 190.00p 191.80p 188.78p 190.40p 684562
05/10/2023 188.60p 190.00p 187.49p 189.20p 1503260
04/10/2023 187.80p 189.32p 186.06p 187.00p 764523
03/10/2023 190.40p 191.80p 188.60p 188.60p 611446
02/10/2023 196.80p 197.20p 191.60p 192.00p 1258140
29/09/2023 194.20p 196.60p 192.38p 195.40p 859246
28/09/2023 191.60p 193.80p 190.00p 191.80p 444513
27/09/2023 194.60p 196.10p 193.00p 193.00p 838095
26/09/2023 195.40p 196.28p 194.34p 194.60p 509928
25/09/2023 198.00p 198.45p 195.00p 195.40p 650562
22/09/2023 199.20p 199.67p 198.29p 198.40p 1042030
21/09/2023 197.80p 201.00p 196.80p 198.60p 968189
20/09/2023 198.00p 199.64p 198.00p 199.20p 896890
19/09/2023 196.60p 197.88p 196.20p 196.40p 706011
18/09/2023 201.50p 203.00p 196.60p 196.60p 780462
15/09/2023 203.50p 206.00p 201.47p 201.50p 1030343
14/09/2023 198.80p 203.00p 197.80p 203.00p 1257719
13/09/2023 199.00p 199.80p 197.40p 198.80p 913162
12/09/2023 199.00p 199.80p 198.08p 199.20p 574845
11/09/2023 199.40p 200.07p 197.59p 198.60p 950561
08/09/2023 196.80p 198.80p 196.40p 198.80p 384522
07/09/2023 195.40p 197.80p 195.40p 196.80p 685250
06/09/2023 195.80p 197.64p 195.08p 197.60p 650403
05/09/2023 196.80p 198.49p 196.12p 197.20p 663276
04/09/2023 198.60p 199.40p 197.00p 198.20p 630231
01/09/2023 197.40p 198.40p 197.40p 197.80p 503550
31/08/2023 197.20p 198.00p 196.32p 197.40p 911049
30/08/2023 197.00p 197.60p 196.17p 197.40p 710455
29/08/2023 193.00p 196.40p 191.25p 196.20p 1073298
25/08/2023 191.60p 192.89p 189.80p 190.40p 589559
24/08/2023 194.00p 195.34p 192.40p 192.40p 407389
23/08/2023 191.40p 193.00p 191.40p 193.00p 508307
22/08/2023 190.40p 191.62p 189.32p 191.20p 572344
21/08/2023 191.40p 192.60p 189.60p 190.20p 781023
18/08/2023 194.80p 195.28p 190.60p 192.40p 812555
17/08/2023 197.00p 197.60p 195.20p 195.20p 552205
16/08/2023 198.80p 200.20p 197.80p 198.40p 1410724
15/08/2023 198.40p 199.47p 196.79p 198.60p 845892
14/08/2023 199.20p 200.01p 198.40p 198.60p 618384
11/08/2023 198.80p 200.50p 197.37p 199.20p 582589
10/08/2023 199.60p 202.00p 199.20p 200.50p 778536
09/08/2023 201.50p 201.50p 197.80p 199.20p 648734
08/08/2023 195.60p 198.76p 195.60p 197.40p 722635
07/08/2023 198.60p 199.80p 197.52p 198.40p 824899
04/08/2023 198.00p 199.20p 197.20p 198.80p 813362
03/08/2023 196.20p 200.29p 196.20p 197.60p 724940
02/08/2023 198.80p 199.60p 196.80p 197.60p 674484
01/08/2023 201.00p 202.80p 199.82p 201.00p 445488
31/07/2023 201.50p 203.00p 199.40p 202.00p 784066
28/07/2023 204.50p 204.50p 201.00p 201.00p 703773
27/07/2023 202.00p 204.50p 200.02p 203.00p 996358
26/07/2023 202.00p 202.50p 199.84p 201.00p 1028693
25/07/2023 200.50p 203.00p 199.20p 202.00p 762564
24/07/2023 201.00p 202.30p 199.50p 201.50p 947003
21/07/2023 201.00p 202.25p 199.60p 201.00p 712227
20/07/2023 202.50p 204.75p 201.50p 202.50p 956020

*Close Price adjusted for both dividends and splits