1. Share Prices

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

241.00p+3.00 (+1.26%)05 Jul 2024, 16:44
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
Jul 4, 2024235.00p238.00p233.29p238.00p870,032
Jul 3, 2024232.00p236.00p231.50p236.00p1,164,905
Jul 2, 2024230.00p233.50p229.49p230.50p913,702
Jul 1, 2024237.50p237.50p231.50p232.50p1,069,993
Jun 28, 2024234.50p237.50p232.00p233.00p819,994
Jun 27, 2024233.50p234.20p233.00p233.00p684,897
Jun 26, 2024235.50p237.02p233.00p233.00p1,128,470
Jun 25, 2024236.50p238.00p234.00p235.00p1,208,368
Jun 24, 2024233.50p238.00p233.50p237.00p716,176
Jun 21, 2024236.00p237.23p233.66p236.00p1,003,599
Jun 20, 2024234.50p237.00p233.00p236.00p1,185,671
Jun 19, 2024232.00p238.00p232.00p234.50p1,378,601
Jun 18, 2024236.00p236.00p232.00p234.50p1,244,284
Jun 17, 2024232.00p233.12p230.15p231.00p1,285,155
Jun 14, 2024232.50p234.10p228.50p231.50p1,021,060
Jun 13, 2024234.50p237.58p232.00p232.00p1,006,867
Jun 12, 2024233.50p241.00p231.50p238.00p1,074,438
Jun 11, 2024235.00p237.50p232.50p233.00p1,033,744
Jun 10, 2024238.00p238.50p235.00p235.00p1,803,140
Jun 7, 2024239.50p242.00p235.61p237.00p583,537
Jun 6, 2024240.00p242.50p238.77p239.50p664,582
Jun 5, 2024241.50p242.50p237.26p239.50p1,771,265
Jun 4, 2024243.00p243.22p238.51p240.00p1,880,847
Jun 3, 2024247.50p249.00p243.43p244.00p2,174,612
May 31, 2024246.00p247.00p243.50p243.50p952,915
May 30, 2024241.50p246.00p236.00p246.00p1,481,764
May 29, 2024245.00p247.00p241.50p241.50p1,651,354
May 28, 2024246.00p249.91p245.00p245.00p2,734,966
May 24, 2024241.00p248.00p240.00p248.00p1,350,353
May 23, 2024245.50p245.50p242.00p243.50p1,133,632
May 22, 2024242.50p244.50p240.65p244.50p1,311,086
May 21, 2024242.00p244.00p240.50p244.00p1,721,719
May 20, 2024238.50p243.50p237.65p243.50p3,737,318
May 17, 2024240.00p240.00p236.50p238.50p1,324,136
May 16, 2024240.00p240.00p237.82p238.50p971,671
May 15, 2024237.50p239.50p236.00p239.00p1,121,996
May 14, 2024236.00p238.00p236.00p237.00p1,309,614
May 13, 2024239.00p239.50p236.50p236.50p1,191,830
May 10, 2024238.50p239.10p236.25p237.00p1,052,167
May 9, 2024236.50p238.00p236.00p236.00p933,948
May 8, 2024237.50p237.50p233.50p236.50p2,229,307
May 7, 2024236.50p236.50p234.00p235.00p1,747,687
May 3, 2024230.00p233.13p229.00p231.50p1,052,781
May 2, 2024228.00p229.50p226.00p229.50p918,899
May 1, 2024228.00p229.00p225.00p227.00p976,798
Apr 30, 2024226.50p230.30p226.00p228.50p3,452,756
Apr 29, 2024225.00p228.00p224.00p227.50p892,796
Apr 26, 2024221.50p224.50p221.50p224.50p705,446
Apr 25, 2024221.50p225.00p219.00p220.00p861,763
Apr 24, 2024223.50p225.00p221.00p221.50p1,677,796
123456
Showing 1 to 50 of 254

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.008.79
Savills PLC1,204.007.50
Ocado Group PLC328.207.43
Kier Group PLC148.406.76
4Imprint Group PLC6,260.005.56
Close Brothers Group PLC477.004.70

Fallers

CompanyPrice% Chg
Softcat PLC1,679.00-6.62
Trustpilot Group PLC222.00-3.48
Carnival PLC1,231.50-2.69
HSBC Holdings PLC673.60-2.56
Whitbread PLC2,936.00-2.49
Watches Of Switzerland Group PLC414.20-2.27