1. Share Prices

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

246.50p-1.50 (-0.60%)20 Sep 2024, 16:47
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
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
Sep 13, 2024243.00p245.00p241.00p245.00p1,072,111
Sep 12, 2024242.00p244.07p240.71p241.50p865,330
Sep 11, 2024242.00p242.39p239.50p239.50p1,252,151
Sep 10, 2024244.00p244.00p241.48p241.50p997,891
Sep 9, 2024242.00p245.50p241.00p242.50p885,388
Sep 6, 2024244.00p247.00p241.50p241.50p1,059,827
Sep 5, 2024249.00p249.00p244.50p245.00p699,405
Sep 4, 2024244.00p248.00p243.00p246.50p848,343
Sep 3, 2024248.50p250.50p245.50p246.50p1,486,717
Sep 2, 2024251.00p252.22p247.00p247.00p891,884
Aug 30, 2024250.00p252.67p249.50p249.50p662,152
Aug 29, 2024251.50p252.50p248.66p250.00p1,055,080
Aug 28, 2024252.00p254.26p250.50p250.50p695,743
Aug 27, 2024251.00p255.00p251.00p252.00p1,115,103
Aug 23, 2024251.00p254.00p249.50p252.00p760,211
Aug 22, 2024250.00p254.00p250.00p250.50p928,133
Aug 21, 2024249.50p252.27p249.50p251.00p1,613,373
Aug 20, 2024252.00p254.00p250.00p250.00p863,030
Aug 19, 2024251.00p253.00p248.00p253.00p824,079
Aug 16, 2024250.00p257.00p249.00p249.00p557,959
Aug 15, 2024246.50p252.37p243.00p251.00p1,169,629
Aug 14, 2024246.50p249.00p246.00p249.00p949,270
Aug 13, 2024244.50p245.95p243.00p245.00p763,928
Aug 12, 2024243.00p245.00p242.83p245.00p762,915
Aug 9, 2024243.00p245.00p242.00p243.50p731,810
Aug 8, 2024241.00p243.50p237.39p241.50p734,156
Aug 7, 2024243.00p245.50p241.00p242.00p764,900
Aug 6, 2024242.50p246.00p238.50p240.50p1,468,283
Aug 5, 2024244.00p244.74p233.50p238.50p1,332,154
Aug 2, 2024258.00p258.50p247.00p247.00p1,771,093
Aug 1, 2024262.00p266.30p257.91p260.50p1,596,676
Jul 31, 2024265.50p269.05p262.54p263.50p2,034,230
Jul 30, 2024258.50p264.50p258.00p264.50p3,104,218
Jul 29, 2024256.50p260.50p255.50p259.50p2,253,656
Jul 26, 2024247.50p257.00p246.54p257.00p2,037,006
Jul 25, 2024245.50p248.50p242.50p247.00p1,210,966
Jul 24, 2024247.50p249.50p246.50p247.00p943,875
Jul 23, 2024251.00p251.07p247.00p249.50p858,029
Jul 22, 2024249.50p251.27p248.00p250.00p1,073,535
Jul 19, 2024248.50p250.70p246.63p248.50p1,602,227
Jul 18, 2024248.50p251.00p248.50p250.00p935,357
Jul 17, 2024247.00p249.00p246.00p247.00p894,938
Jul 16, 2024247.00p248.50p245.00p248.50p1,167,707
Jul 15, 2024246.00p249.50p244.50p248.00p914,142
Jul 12, 2024244.00p247.50p243.50p247.50p982,569
123456
Showing 1 to 50 of 253

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.