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
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
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

*Close Price adjusted for both dividends and splits