Shares Magazine
256.38p-1.62 (-0.63%)30 Jun 2025, 11:02
Mercantile Investment Trust (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 255.50p | 258.00p | 254.45p | 258.00p | 867,018 |
| Jun 26, 2025 | 253.00p | 255.52p | 252.50p | 255.50p | 594,295 |
| Jun 25, 2025 | 254.00p | 255.00p | 252.00p | 252.50p | 939,139 |
| Jun 24, 2025 | 254.50p | 256.00p | 252.24p | 254.00p | 1,253,008 |
| Jun 23, 2025 | 249.00p | 251.50p | 249.00p | 251.00p | 931,361 |
| Jun 20, 2025 | 250.50p | 253.10p | 250.50p | 250.50p | 1,596,161 |
| Jun 19, 2025 | 250.50p | 252.00p | 249.00p | 250.00p | 1,453,962 |
| Jun 18, 2025 | 251.00p | 253.25p | 250.51p | 253.00p | 1,211,904 |
| Jun 17, 2025 | 250.00p | 252.00p | 249.45p | 252.00p | 1,958,410 |
| Jun 16, 2025 | 250.50p | 252.76p | 250.00p | 251.00p | 2,002,014 |
| Jun 13, 2025 | 250.50p | 251.50p | 249.00p | 249.50p | 1,893,375 |
| Jun 12, 2025 | 252.50p | 253.50p | 251.50p | 252.50p | 1,692,622 |
| Jun 11, 2025 | 254.00p | 256.50p | 253.00p | 254.50p | 1,132,516 |
| Jun 10, 2025 | 253.00p | 256.03p | 252.50p | 254.00p | 861,037 |
| Jun 9, 2025 | 255.00p | 255.00p | 252.50p | 253.50p | 575,034 |
| Jun 6, 2025 | 253.00p | 254.00p | 251.00p | 253.50p | 693,018 |
| Jun 5, 2025 | 250.50p | 252.99p | 250.50p | 250.50p | 740,913 |
| Jun 4, 2025 | 252.00p | 254.18p | 251.69p | 254.00p | 687,099 |
| Jun 3, 2025 | 252.00p | 253.50p | 250.44p | 251.00p | 866,707 |
| Jun 2, 2025 | 250.50p | 253.00p | 249.88p | 252.00p | 826,077 |
| May 30, 2025 | 250.50p | 253.00p | 249.50p | 251.50p | 1,258,624 |
| May 29, 2025 | 251.50p | 253.50p | 249.00p | 250.50p | 2,141,461 |
| May 28, 2025 | 251.50p | 252.06p | 249.69p | 250.50p | 1,220,196 |
| May 27, 2025 | 253.00p | 253.00p | 249.00p | 250.50p | 1,416,162 |
| May 23, 2025 | 252.50p | 252.50p | 242.50p | 248.50p | 1,578,019 |
| May 22, 2025 | 252.00p | 253.00p | 249.45p | 250.00p | 807,936 |
| May 21, 2025 | 254.00p | 256.00p | 252.00p | 252.50p | 1,114,200 |
| May 20, 2025 | 254.50p | 257.75p | 252.23p | 255.00p | 1,181,526 |
| May 19, 2025 | 252.00p | 253.50p | 249.17p | 253.00p | 1,026,719 |
| May 16, 2025 | 253.00p | 253.57p | 251.50p | 252.00p | 695,030 |
| May 15, 2025 | 252.00p | 253.50p | 250.34p | 251.00p | 857,394 |
| May 14, 2025 | 252.00p | 253.13p | 251.00p | 251.50p | 956,739 |
| May 13, 2025 | 252.00p | 254.00p | 251.00p | 252.00p | 956,784 |
| May 12, 2025 | 253.00p | 256.00p | 251.05p | 251.50p | 1,571,409 |
| May 9, 2025 | 248.50p | 250.22p | 247.75p | 250.00p | 874,259 |
| May 8, 2025 | 245.00p | 250.50p | 245.00p | 248.00p | 1,666,045 |
| May 7, 2025 | 241.50p | 245.00p | 241.00p | 245.00p | 693,653 |
| May 6, 2025 | 243.00p | 244.00p | 240.82p | 244.00p | 856,142 |
| May 2, 2025 | 240.00p | 243.00p | 238.50p | 242.00p | 3,057,440 |
| May 1, 2025 | 235.50p | 239.00p | 234.20p | 238.50p | 924,742 |
| Apr 30, 2025 | 233.50p | 234.50p | 231.50p | 233.50p | 1,503,881 |
| Apr 29, 2025 | 233.00p | 235.50p | 232.00p | 233.00p | 3,272,361 |
| Apr 28, 2025 | 234.00p | 235.00p | 232.50p | 232.50p | 1,439,004 |
| Apr 25, 2025 | 231.50p | 233.56p | 230.38p | 233.50p | 1,136,146 |
| Apr 24, 2025 | 230.50p | 233.00p | 229.32p | 230.50p | 736,917 |
| Apr 23, 2025 | 232.00p | 233.50p | 230.00p | 230.00p | 841,865 |
| Apr 22, 2025 | 225.00p | 229.00p | 223.50p | 228.50p | 883,992 |
| Apr 17, 2025 | 228.00p | 228.65p | 224.00p | 228.50p | 894,721 |
| Apr 16, 2025 | 223.00p | 227.50p | 222.68p | 227.50p | 1,058,465 |
| Apr 15, 2025 | 220.50p | 226.00p | 218.72p | 225.50p | 1,178,144 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Burberry Group PLC | 1,186.00 | 3.13 |
| Sdcl Efficiency Income Trust PLC | 55.49 | 2.19 |
| Foresight Group Holdings Limited | 432.73 | 2.06 |
| Carnival PLC | 1,815.55 | 1.88 |
| Rolls-Royce Holdings PLC | 971.41 | 1.80 |
| Qinetiq Group PLC | 517.50 | 1.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Molten Ventures PLC | 319.80 | -4.08 |
| Wh Smith PLC | 1,086.00 | -3.81 |
| Intermediate Capital Group PLC | 1,942.35 | -3.46 |
| Prs Reit (The) PLC | 108.73 | -3.27 |
| Man Group PLC | 171.90 | -3.05 |
| Kier Group PLC | 208.00 | -3.03 |