1. Share Prices

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

250.50p-1.00 (-0.40%)11 Dec 2025, 07:15
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
Dec 11, 2025251.00p252.23p250.35p250.50p1,221,847
Dec 10, 2025250.50p252.50p250.50p251.50p1,772,616
Dec 9, 2025251.00p252.41p250.00p252.00p1,895,549
Dec 8, 2025253.50p256.00p251.00p251.00p1,454,097
Dec 5, 2025253.50p255.00p251.00p254.00p1,385,834
Dec 4, 2025251.00p254.00p249.50p253.50p1,232,342
Dec 3, 2025251.50p252.50p249.98p252.00p3,363,912
Dec 2, 2025252.00p253.50p251.50p252.00p5,928,988
Dec 1, 2025251.50p253.00p250.00p253.00p1,775,915
Nov 28, 2025252.50p254.00p243.52p253.50p1,384,564
Nov 27, 2025248.50p253.00p248.29p252.50p5,168,564
Nov 26, 2025247.50p250.02p244.50p250.00p2,465,409
Nov 25, 2025243.00p247.00p242.32p246.50p2,634,164
Nov 24, 2025242.50p245.00p242.00p242.50p2,410,597
Nov 21, 2025238.00p242.50p237.50p242.50p3,166,325
Nov 20, 2025242.00p244.00p240.50p242.00p2,166,665
Nov 19, 2025241.00p242.19p239.47p241.50p2,038,576
Nov 18, 2025239.50p241.50p238.36p240.50p1,949,204
Nov 17, 2025242.00p243.50p241.50p243.50p1,794,283
Nov 14, 2025245.50p246.96p240.50p245.00p2,515,583
Nov 13, 2025249.50p250.00p246.22p246.50p1,540,860
Nov 12, 2025249.00p250.17p248.19p249.50p1,863,076
Nov 11, 2025250.00p250.00p248.00p250.00p1,594,963
Nov 10, 2025247.00p248.00p246.50p246.50p978,692
Nov 7, 2025247.00p248.50p243.84p245.00p1,353,018
Nov 6, 2025251.00p251.12p247.00p248.00p1,457,301
Nov 5, 2025247.50p251.50p247.01p251.00p2,016,131
Nov 4, 2025249.50p253.77p246.55p249.50p2,110,342
Nov 3, 2025252.00p254.00p250.00p251.00p1,803,601
Oct 31, 2025254.00p256.79p251.50p251.50p1,397,844
Oct 30, 2025255.00p257.50p253.00p254.00p1,380,553
Oct 29, 2025257.00p258.00p255.33p257.00p2,212,574
Oct 28, 2025258.00p258.13p254.89p256.50p1,361,678
Oct 27, 2025257.50p258.19p256.43p256.50p1,207,476
Oct 24, 2025255.00p258.00p254.13p258.00p2,039,218
Oct 23, 2025249.50p255.00p249.00p255.00p2,863,172
Oct 22, 2025247.00p252.50p245.50p250.00p3,342,143
Oct 21, 2025247.00p247.00p244.50p245.50p4,115,381
Oct 20, 2025247.00p248.00p245.50p246.00p4,894,620
Oct 17, 2025248.50p249.28p243.50p246.00p1,562,333
Oct 16, 2025251.00p251.00p248.50p250.50p1,086,347
Oct 15, 2025252.50p253.50p250.00p251.00p2,398,009
Oct 14, 2025251.50p252.50p249.00p251.50p2,433,044
Oct 13, 2025249.50p252.28p248.50p252.00p2,421,335
Oct 10, 2025249.50p250.50p247.24p249.50p1,384,188
Oct 9, 2025250.50p251.00p248.99p251.00p1,546,828
Oct 8, 2025250.00p250.64p248.75p250.50p1,614,118
Oct 7, 2025250.00p251.00p249.25p250.50p1,157,217
Oct 6, 2025252.00p253.00p249.50p250.50p1,731,175
Oct 3, 2025251.00p252.82p249.76p252.50p1,687,962
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.