1. Share Prices

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

237.58p+0.58 (+0.24%)13 May 2024, 08:02
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
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
Apr 23, 2024220.50p223.50p220.50p223.50p2,572,251
Apr 22, 2024217.00p221.33p217.00p221.00p640,798
Apr 19, 2024215.50p219.00p214.50p217.00p650,387
Apr 18, 2024217.50p218.50p216.37p218.00p1,040,541
Apr 17, 2024216.00p219.50p215.63p216.00p1,196,677
Apr 16, 2024218.00p219.22p216.36p217.00p1,035,047
Apr 15, 2024222.50p225.00p221.00p221.00p1,466,544
Apr 12, 2024226.00p226.50p222.00p222.50p1,322,857
Apr 11, 2024221.50p223.50p220.00p222.50p1,878,013
Apr 10, 2024226.50p228.00p223.00p224.00p5,398,268
Apr 9, 2024224.00p227.50p223.88p225.00p1,304,177
Apr 8, 2024223.00p226.50p221.75p226.00p1,591,808
Apr 5, 2024224.50p224.50p220.00p222.00p845,740
Apr 4, 2024222.00p224.50p220.50p224.50p1,713,252
Apr 3, 2024223.50p224.23p220.16p221.50p3,379,811
Apr 2, 2024227.00p230.00p223.00p224.50p1,958,645
Mar 28, 2024226.50p229.00p224.50p229.00p1,109,115
Mar 27, 2024227.00p227.00p224.00p225.50p1,301,897
Mar 26, 2024222.50p226.10p222.16p225.00p1,221,414
Mar 25, 2024223.00p225.00p222.00p223.50p7,054,751
Mar 22, 2024225.00p227.00p223.81p225.00p1,899,468
Mar 21, 2024224.00p225.00p222.00p224.50p1,301,701
Mar 20, 2024221.00p221.65p220.11p221.50p1,123,377
Mar 19, 2024222.50p223.96p220.50p221.00p956,016
Mar 18, 2024223.00p223.90p221.74p222.00p762,977
Mar 15, 2024223.50p225.00p222.00p223.00p1,653,712
Mar 14, 2024225.00p225.50p222.81p223.50p1,336,656
Mar 13, 2024223.00p226.00p223.00p225.00p1,254,825
Mar 12, 2024224.50p225.00p223.69p224.00p1,280,346
Mar 11, 2024223.00p223.80p220.50p223.50p1,038,248
Mar 8, 2024223.00p224.50p222.21p224.50p592,571
Mar 7, 2024222.00p225.95p219.50p224.00p1,012,907
Mar 6, 2024220.50p223.37p217.91p222.00p916,773
Mar 5, 2024218.50p220.00p216.70p218.50p1,213,080
Mar 4, 2024220.00p220.35p217.92p219.00p1,104,607
Mar 1, 2024216.50p220.50p216.00p220.00p1,414,815
Feb 29, 2024216.50p218.56p215.96p216.50p1,106,473
Feb 28, 2024218.00p219.00p213.93p216.00p1,152,668
123456
Showing 1 to 50 of 252

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC75.605.29
Tui AG579.35-0.37
Plus500 LTD2,240.001.17
Auction Technology Group PLC495.002.48
Redrow PLC687.50-1.36
Dunelm Group PLC1,053.002.33

Fallers

CompanyPrice% Chg
Dr. Martens PLC74.50-5.99
Victrex PLC1,230.00-4.21
Tritax Eurobox PLC58.00-3.01
Hollywood Bowl Group PLC352.500.57
Cmc Markets PLC268.47-0.38
Hargreaves Lansdown PLC844.40-2.04