1. Share Prices

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

239.50p+0.00 (+0.00%)06 Jun 2024, 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
May 13, 2024239.00p239.50p236.50p236.50p1,191,830
May 10, 2024584.00p588.00p578.60p585.00p279,425
May 9, 2024578.00p581.17p577.05p581.00p179,999
May 8, 2024576.00p580.00p574.00p577.00p195,182
May 7, 2024570.00p579.00p570.00p574.00p384,589
May 3, 2024568.00p570.00p562.95p569.00p241,971
May 2, 2024566.00p566.00p558.43p565.00p209,118
May 1, 2024558.00p562.00p557.02p560.00p192,733
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, 2024532.00p537.00p530.13p532.00p360,093
Mar 27, 2024527.00p532.00p526.20p529.00p184,495
Mar 26, 2024524.00p529.00p523.14p529.00p353,030
Mar 25, 2024524.00p531.00p524.00p527.00p318,720
Mar 22, 2024533.00p534.00p527.70p531.00p200,382
Mar 21, 2024528.00p533.00p523.14p531.00p253,292
Mar 20, 2024519.00p523.00p515.32p520.00p206,265
Mar 19, 2024518.00p520.00p514.00p518.00p273,229
Mar 18, 2024520.00p523.18p518.00p520.00p252,611
Mar 15, 2024520.00p521.99p514.00p518.00p385,860
Mar 14, 2024521.00p523.38p516.36p519.00p299,114
Mar 13, 2024523.00p524.00p516.45p520.00p278,741
Mar 12, 2024526.00p529.04p519.00p519.00p275,218
Mar 11, 2024524.00p525.98p519.06p521.00p265,372
Mar 8, 2024524.00p527.00p522.00p527.00p171,846
Mar 7, 2024526.00p528.05p523.80p525.00p183,709
Mar 6, 2024525.00p528.00p522.69p525.00p219,553
Mar 5, 2024520.00p522.99p515.00p521.00p156,461
Mar 4, 2024525.00p527.57p520.72p523.00p298,054
Mar 1, 2024520.00p527.00p519.00p527.00p192,564
Feb 29, 2024523.00p527.00p520.00p520.00p263,766
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:
06 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC200.807.96
Endeavour Mining PLC1,757.005.59
Ferrexpo PLC45.003.81
Aston Martin Lagonda Global Holdings PLC162.903.76
Harbourvest Global Private Equity Limited2,420.003.64
Bank Of Georgia Group PLC3,810.003.11

Fallers

CompanyPrice% Chg
Vodafone Group PLC72.20-5.79
Indivior PLC1,314.00-4.99
National Grid PLC864.00-4.17
Bridgepoint Group PLC214.00-3.69
Energean PLC1,059.00-3.64
Wpp PLC778.80-3.45
Risers/fallers data from previous trading day. Today's data available from 8:15am.