Shares Magazine
228.50p+0.00 (+0.00%)22 Apr 2025, 16:35
Mercantile Investment Trust (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 215.50p | 220.00p | 215.50p | 219.00p | 672,716 |
| Apr 11, 2025 | 212.00p | 216.50p | 208.37p | 213.00p | 1,305,973 |
| Apr 10, 2025 | 214.50p | 219.00p | 210.50p | 213.00p | 1,736,876 |
| Apr 9, 2025 | 205.50p | 208.50p | 202.50p | 206.00p | 2,097,645 |
| Apr 8, 2025 | 209.50p | 214.00p | 205.26p | 209.00p | 2,107,079 |
| Apr 7, 2025 | 204.00p | 214.00p | 195.00p | 202.50p | 2,846,298 |
| Apr 4, 2025 | 222.50p | 224.10p | 208.50p | 210.00p | 1,830,218 |
| Apr 3, 2025 | 224.00p | 226.00p | 222.00p | 223.50p | 2,270,183 |
| Apr 2, 2025 | 228.50p | 229.98p | 224.84p | 227.00p | 1,217,736 |
| Apr 1, 2025 | 228.00p | 229.50p | 226.50p | 228.50p | 1,013,134 |
| Mar 31, 2025 | 230.00p | 231.20p | 226.00p | 226.50p | 1,009,331 |
| Mar 28, 2025 | 233.00p | 234.00p | 230.82p | 232.50p | 1,619,433 |
| Mar 27, 2025 | 233.50p | 234.24p | 231.50p | 233.00p | 1,526,665 |
| Mar 26, 2025 | 236.00p | 236.00p | 233.37p | 234.00p | 1,373,512 |
| Mar 25, 2025 | 233.00p | 234.51p | 231.28p | 233.00p | 1,785,285 |
| Mar 24, 2025 | 233.00p | 234.00p | 231.00p | 232.00p | 1,381,241 |
| Mar 21, 2025 | 235.00p | 235.50p | 230.50p | 231.00p | 2,251,053 |
| Mar 20, 2025 | 235.00p | 236.00p | 233.00p | 234.50p | 1,501,469 |
| Mar 19, 2025 | 232.00p | 235.17p | 231.76p | 234.50p | 1,212,576 |
| Mar 18, 2025 | 234.00p | 235.50p | 232.50p | 232.50p | 721,345 |
| Mar 17, 2025 | 232.50p | 235.00p | 231.00p | 234.00p | 1,166,182 |
| Mar 14, 2025 | 229.00p | 233.50p | 227.50p | 232.00p | 1,267,815 |
| Mar 13, 2025 | 230.50p | 232.42p | 227.50p | 229.00p | 1,584,585 |
| Mar 12, 2025 | 230.00p | 234.50p | 230.00p | 232.00p | 1,323,573 |
| Mar 11, 2025 | 232.00p | 234.00p | 229.00p | 229.00p | 1,938,960 |
| Mar 10, 2025 | 237.00p | 238.00p | 232.00p | 233.00p | 1,223,732 |
| Mar 7, 2025 | 234.50p | 236.50p | 232.50p | 236.00p | 1,227,671 |
| Mar 6, 2025 | 238.00p | 238.00p | 233.46p | 235.00p | 894,112 |
| Mar 5, 2025 | 237.50p | 239.50p | 235.79p | 236.00p | 1,751,447 |
| Mar 4, 2025 | 238.50p | 240.00p | 233.50p | 235.00p | 2,876,921 |
| Mar 3, 2025 | 239.00p | 240.74p | 237.00p | 240.00p | 892,783 |
| Feb 28, 2025 | 236.00p | 238.62p | 235.50p | 238.00p | 1,800,594 |
| Feb 27, 2025 | 239.00p | 241.00p | 236.50p | 238.00p | 1,323,371 |
| Feb 26, 2025 | 237.50p | 240.50p | 237.50p | 239.50p | 1,742,342 |
| Feb 25, 2025 | 238.50p | 238.50p | 235.50p | 237.00p | 1,630,354 |
| Feb 24, 2025 | 240.50p | 242.50p | 235.50p | 236.00p | 2,108,431 |
| Feb 21, 2025 | 241.00p | 243.00p | 240.00p | 240.00p | 1,633,828 |
| Feb 20, 2025 | 241.00p | 243.59p | 240.00p | 241.00p | 1,017,400 |
| Feb 19, 2025 | 245.50p | 245.50p | 241.65p | 242.50p | 884,537 |
| Feb 18, 2025 | 244.50p | 246.00p | 244.09p | 246.00p | 2,342,519 |
| Feb 17, 2025 | 244.50p | 246.50p | 244.50p | 246.50p | 1,456,165 |
| Feb 14, 2025 | 243.00p | 245.44p | 241.50p | 245.00p | 953,303 |
| Feb 13, 2025 | 244.00p | 245.00p | 241.38p | 244.00p | 1,370,004 |
| Feb 12, 2025 | 243.00p | 245.50p | 241.50p | 243.00p | 1,425,847 |
| Feb 11, 2025 | 243.50p | 245.50p | 242.50p | 243.50p | 1,363,211 |
| Feb 10, 2025 | 244.38p | 245.01p | 243.50p | 244.50p | 1,251,620 |
| Feb 7, 2025 | 245.00p | 246.50p | 242.67p | 243.00p | 962,887 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |