1. Share Prices

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

236.15p+0.15 (+0.06%)03 Jan 2025, 12:12
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
Jan 2, 2025235.00p238.00p234.91p236.00p932,391
Dec 31, 2024232.50p238.00p229.50p238.00p1,048,122
Dec 30, 2024230.50p233.00p230.00p233.00p1,246,939
Dec 27, 2024232.00p234.00p231.00p233.00p1,009,700
Dec 24, 2024232.00p233.11p230.50p232.00p300,853
Dec 23, 2024230.00p233.00p228.07p230.50p1,409,723
Dec 20, 2024228.50p230.50p226.44p230.00p2,412,136
Dec 19, 2024231.00p231.03p227.65p229.00p2,189,447
Dec 18, 2024234.50p235.88p232.00p233.50p2,075,987
Dec 17, 2024237.00p238.50p233.37p234.00p1,626,343
Dec 16, 2024240.50p240.80p237.50p238.50p1,028,326
Dec 13, 2024241.50p241.50p240.00p240.00p674,093
Dec 12, 2024242.00p242.50p240.50p242.50p864,749
Dec 11, 2024242.50p243.00p240.00p241.00p567,890
Dec 10, 2024242.50p244.50p241.61p242.00p553,692
Dec 9, 2024244.00p245.00p242.50p244.50p1,076,425
Dec 6, 2024241.00p244.00p240.22p243.50p1,088,615
Dec 5, 2024239.00p242.00p239.00p242.00p1,169,796
Dec 4, 2024239.00p240.52p238.14p240.50p1,218,014
Dec 3, 2024239.00p239.00p237.13p238.50p1,031,251
Dec 2, 2024236.50p238.00p236.00p237.00p1,354,523
Nov 29, 2024237.00p237.50p235.30p237.50p762,082
Nov 28, 2024234.50p236.50p234.25p236.50p1,065,890
Nov 27, 2024234.00p235.50p233.50p235.00p1,139,433
Nov 26, 2024235.50p235.98p234.00p234.50p1,846,536
Nov 25, 2024234.00p237.00p233.00p237.00p1,981,092
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC327.103.78
Oxford Nanopore Technologies PLC132.703.35
Harbour Energy PLC266.302.15
Ithaca Energy PLC119.981.68
Bridgepoint Group PLC364.801.67
Diversified Energy Company PLC1,408.001.51

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC643.00-2.87
Entain PLC679.60-2.19
Bellway PLC2,378.00-2.14
Next PLC9,494.00-2.12
Barratt Redrow PLC425.70-2.05
Taylor Wimpey PLC119.73-2.06