1. Share Prices

  2. Mercantile Investment Trust (The) PLC (MRC)

234.00p+3.00 (+1.30%)22 Nov 2024, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mercantile Investment Trust (The) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024231.00p234.50p231.00p234.00p2,661,429
Nov 21, 2024230.50p231.50p228.00p231.00p1,295,014
Nov 20, 2024233.00p234.00p228.25p229.00p1,077,772
Nov 19, 2024232.50p233.50p228.50p231.00p1,468,114
Nov 18, 2024233.50p235.50p229.92p230.50p1,378,151
Nov 15, 2024233.00p235.00p232.50p233.50p1,074,354
Nov 14, 2024234.50p235.16p233.00p234.50p1,196,381
Nov 13, 2024237.50p237.50p232.41p233.00p1,186,898
Nov 12, 2024234.50p235.50p233.50p234.50p1,867,740
Nov 11, 2024234.50p237.50p234.20p236.50p1,362,011
Nov 8, 2024236.50p237.00p231.70p234.00p1,072,778
Nov 7, 2024234.50p236.00p233.00p236.00p1,374,094
Nov 6, 2024238.00p239.22p231.50p231.50p2,471,937
Nov 5, 2024235.00p237.12p231.50p231.50p5,646,337
Nov 4, 2024236.50p238.00p235.00p235.00p708,868
Nov 1, 2024232.50p236.22p232.00p235.50p830,383
Oct 31, 2024236.00p239.00p232.00p232.50p923,629
Oct 30, 2024235.50p242.50p233.50p238.00p1,786,951
Oct 29, 2024239.00p239.65p235.00p235.00p1,914,444
Oct 28, 2024240.00p240.00p237.50p240.00p2,666,533
Oct 25, 2024238.00p239.59p237.25p239.50p1,883,986
Oct 24, 2024236.50p238.50p236.50p238.50p1,291,579
Oct 23, 2024238.00p238.66p235.50p236.50p2,611,946
Oct 22, 2024237.50p238.50p236.00p238.50p1,730,575
Oct 21, 2024241.50p243.00p237.50p238.00p1,781,377
Oct 18, 2024240.00p243.50p239.00p243.50p1,695,452
Oct 17, 2024238.00p242.00p238.00p241.50p1,371,155
Oct 16, 2024235.86p239.66p236.50p238.00p1,915,851
Oct 15, 2024235.00p235.50p234.00p235.00p2,723,475
Oct 14, 2024234.00p235.50p232.00p234.50p2,408,985
Oct 11, 2024232.50p236.00p232.00p233.00p4,142,655
Oct 10, 2024236.50p237.00p232.50p232.50p15,604,582
Oct 9, 2024235.00p236.50p234.00p236.00p7,302,158
Oct 8, 2024235.00p235.50p232.50p235.00p1,323,714
Oct 7, 2024236.50p239.00p235.00p237.50p1,299,138
Oct 4, 2024237.50p239.50p236.00p237.50p839,107
Oct 3, 2024239.00p240.20p236.50p236.50p989,129
Oct 2, 2024243.00p243.00p237.74p238.00p970,976
Oct 1, 2024244.00p246.10p241.01p241.50p2,551,353
Sep 30, 2024242.50p245.00p242.50p244.50p1,156,819
Sep 27, 2024240.00p245.00p240.00p245.00p3,448,826
Sep 26, 2024242.00p244.00p239.75p240.50p4,629,594
Sep 25, 2024245.00p245.00p241.00p241.00p1,342,632
Sep 24, 2024247.50p248.50p244.50p245.00p977,797
Sep 23, 2024246.50p248.00p245.50p247.50p501,496
Sep 20, 2024245.00p247.00p244.93p246.50p1,252,879
Sep 19, 2024248.50p249.00p246.00p248.00p1,093,231
Sep 18, 2024246.50p247.00p243.33p245.00p740,416
Sep 17, 2024244.00p248.00p244.00p246.00p1,163,022
Sep 16, 2024243.00p245.20p243.00p245.00p982,077
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.