1. Share Prices

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

254.00p+0.50 (+0.20%)05 Dec 2025, 16:35
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 5, 2025253.50p255.00p252.75p254.00p1,065,583
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, 2025243.00p247.00p242.32p246.00p2,410,450
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, 2025242.00p243.50p241.50p243.50p1,136,621
Nov 14, 2025245.50p246.96p240.50p245.00p2,515,583
Nov 13, 2025249.50p250.00p246.22p246.50p1,540,860
Nov 12, 2025249.00p250.17p248.19p249.26p1,647,191
Nov 11, 2025250.00p250.00p248.00p250.00p1,594,963
Nov 10, 2025247.00p248.00p246.50p246.50p921,010
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, 2025247.00p252.50p245.50p250.50p3,171,046
Oct 21, 2025247.00p247.00p244.50p245.50p4,115,381
Oct 20, 2025247.00p248.00p245.50p246.00p4,894,620
Oct 17, 2025248.50p249.28p243.50p246.00p1,411,181
Oct 16, 2025251.00p251.00p248.50p250.50p1,086,347
Oct 15, 2025252.50p253.00p250.00p251.35p2,297,021
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, 2025250.00p251.00p249.25p250.50p1,019,866
Oct 6, 2025252.00p253.00p249.50p250.52p1,488,519
Oct 3, 2025251.00p252.82p249.76p252.50p1,687,962
Oct 2, 2025250.50p253.00p249.30p250.50p1,329,888
Oct 1, 2025249.50p251.50p249.50p250.00p1,704,503
Sep 30, 2025248.50p252.02p247.50p252.00p1,961,601
Sep 29, 2025248.00p249.72p247.50p249.00p1,138,917
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.