The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 274.63 | 275.47 | 269.75 | 273.00 | 273.00 | 2,511,209 |
| 2026-10-19 | 277.50 | 277.50 | 273.50 | 275.00 | 275.00 | 2,142,146 |
| 2026-10-16 | 275.00 | 278.12 | 275.00 | 277.00 | 277.00 | 2,359,601 |
| 2026-10-15 | 273.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1,698,439 |
| 2026-10-14 | 277.00 | 277.00 | 273.00 | 273.50 | 273.50 | 1,425,265 |
| 2026-10-13 | 275.00 | 277.50 | 273.49 | 274.50 | 274.50 | 1,644,549 |
| 2026-10-12 | 274.00 | 275.00 | 273.00 | 274.50 | 274.50 | 780,851 |
| 2026-10-09 | 271.00 | 274.15 | 268.56 | 272.50 | 272.50 | 2,328,500 |
| 2026-10-08 | 269.00 | 270.68 | 267.50 | 268.00 | 268.00 | 1,564,786 |
| 2026-10-07 | 271.50 | 273.39 | 269.50 | 270.00 | 270.00 | 1,070,902 |
| 2026-10-06 | 273.50 | 275.00 | 272.00 | 273.50 | 273.50 | 2,555,943 |
| 2026-10-05 | 274.50 | 274.50 | 272.00 | 272.00 | 272.00 | 983,984 |
| 2026-10-02 | 276.00 | 278.50 | 273.38 | 273.50 | 273.50 | 1,356,761 |
| 2026-10-01 | 277.50 | 279.75 | 274.50 | 275.50 | 275.50 | 1,324,489 |
| 2026-09-30 | 279.50 | 282.10 | 279.00 | 280.50 | 280.50 | 2,254,500 |
| 2026-09-29 | 277.50 | 280.00 | 277.41 | 278.00 | 278.00 | 969,458 |
| 2026-09-28 | 277.50 | 280.00 | 276.72 | 278.00 | 278.00 | 1,997,658 |
| 2026-09-25 | 276.50 | 277.74 | 274.09 | 276.50 | 276.50 | 1,710,376 |
| 2026-09-24 | 276.50 | 276.50 | 273.50 | 275.00 | 275.00 | 1,861,182 |
| 2026-09-23 | 280.50 | 282.50 | 277.00 | 277.50 | 277.48 | 2,118,763 |
| 2026-09-22 | 279.00 | 282.78 | 279.00 | 281.50 | 281.48 | 2,033,681 |
| 2026-09-21 | 276.50 | 281.12 | 276.50 | 280.50 | 280.48 | 1,628,951 |
| 2026-09-18 | 277.50 | 277.50 | 266.51 | 276.00 | 274.41 | 2,648,286 |
| 2026-09-17 | 274.50 | 277.12 | 273.00 | 277.00 | 275.40 | 2,335,087 |
| 2026-09-16 | 270.50 | 273.00 | 269.50 | 273.00 | 271.43 | 1,542,489 |
| 2026-09-15 | 268.50 | 270.00 | 266.42 | 269.00 | 267.45 | 1,445,231 |
| 2026-09-14 | 272.50 | 272.50 | 269.50 | 270.00 | 268.44 | 1,021,857 |
| 2026-09-11 | 271.50 | 273.50 | 270.00 | 272.50 | 270.93 | 2,339,091 |
| 2026-09-10 | 272.50 | 273.75 | 270.00 | 271.00 | 269.44 | 1,403,376 |
| 2026-09-09 | 277.00 | 278.00 | 272.75 | 273.50 | 271.92 | 1,326,654 |
| 2026-09-08 | 281.50 | 282.01 | 277.25 | 278.00 | 276.40 | 1,115,913 |
| 2026-09-07 | 281.50 | 283.18 | 281.00 | 281.00 | 279.38 | 1,036,720 |
| 2026-09-04 | 282.50 | 284.00 | 280.20 | 283.00 | 281.37 | 2,239,492 |
| 2026-09-03 | 280.00 | 282.00 | 278.95 | 281.50 | 279.88 | 1,226,763 |
| 2026-09-02 | 285.50 | 285.50 | 280.00 | 280.00 | 278.39 | 1,115,958 |
| 2026-09-01 | 288.50 | 289.00 | 282.50 | 283.50 | 281.87 | 1,557,921 |
| 2026-08-28 | 289.50 | 290.18 | 288.50 | 289.00 | 287.33 | 523,667 |
| 2026-08-27 | 290.50 | 290.50 | 287.00 | 288.50 | 286.84 | 886,724 |
| 2026-08-26 | 286.50 | 289.50 | 286.33 | 288.50 | 286.84 | 1,108,164 |
| 2026-08-25 | 285.00 | 287.40 | 284.41 | 287.00 | 285.35 | 1,284,199 |
| 2026-08-24 | 283.50 | 285.00 | 283.00 | 285.00 | 283.36 | 766,857 |
| 2026-08-21 | 283.00 | 284.50 | 281.00 | 283.00 | 281.37 | 1,032,170 |
| 2026-08-20 | 285.00 | 285.00 | 280.00 | 282.00 | 280.37 | 1,203,902 |
| 2026-08-19 | 284.50 | 285.44 | 281.50 | 283.00 | 281.37 | 1,467,334 |
| 2026-08-18 | 284.50 | 285.50 | 283.50 | 285.00 | 283.36 | 1,156,805 |
| 2026-08-17 | 285.50 | 288.50 | 285.00 | 287.00 | 285.35 | 1,258,284 |
| 2026-08-14 | 288.00 | 288.50 | 286.35 | 288.00 | 286.34 | 1,000,041 |
| 2026-08-13 | 286.50 | 288.50 | 285.50 | 287.50 | 285.84 | 1,378,124 |
| 2026-08-12 | 287.00 | 288.68 | 285.37 | 285.50 | 283.85 | 921,296 |
| 2026-08-11 | 285.50 | 288.00 | 284.50 | 286.50 | 284.85 | 982,549 |
| 2026-08-10 | 288.00 | 289.00 | 285.50 | 285.50 | 283.85 | 873,724 |
| 2026-08-07 | 285.50 | 288.00 | 277.67 | 288.00 | 286.34 | 1,158,909 |
| 2026-08-06 | 284.00 | 285.50 | 283.34 | 285.00 | 283.36 | 1,040,200 |
| 2026-08-05 | 281.50 | 285.34 | 281.50 | 285.00 | 283.36 | 1,263,516 |
| 2026-08-04 | 280.00 | 282.50 | 278.00 | 281.50 | 279.88 | 1,240,304 |
| 2026-08-03 | 277.50 | 279.00 | 276.00 | 278.00 | 276.40 | 914,967 |
| 2026-07-31 | 277.50 | 280.50 | 276.50 | 276.50 | 274.91 | 1,181,941 |
| 2026-07-30 | 278.00 | 280.50 | 277.23 | 279.00 | 277.39 | 1,423,717 |
| 2026-07-29 | 281.00 | 282.00 | 278.18 | 278.50 | 276.89 | 1,021,796 |
| 2026-07-28 | 279.50 | 280.77 | 278.50 | 280.50 | 278.88 | 1,364,928 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0160 GBP |
| 2026-06-11 | 0.0160 GBP |
| 2026-04-09 | 0.0355 GBP |
| 2025-12-18 | 0.0155 GBP |
| 2025-09-25 | 0.0155 GBP |
| 2025-06-05 | 0.0155 GBP |
| 2025-04-10 | 0.0340 GBP |
| 2024-12-19 | 0.0150 GBP |
| 2024-09-26 | 0.0150 GBP |
| 2024-06-20 | 0.0150 GBP |
| 2024-04-11 | 0.0330 GBP |
| 2023-12-21 | 0.0145 GBP |
| 2023-09-28 | 0.0145 GBP |
| 2023-06-22 | 0.0145 GBP |
| 2023-04-06 | 0.0310 GBP |
| 2022-12-22 | 0.0135 GBP |
| 2022-09-29 | 0.0135 GBP |
| 2022-06-23 | 0.0135 GBP |
| 2022-03-31 | 0.0285 GBP |
| 2021-12-23 | 0.0135 GBP |
| 2021-09-23 | 0.0135 GBP |
| 2021-06-24 | 0.0135 GBP |
| 2021-03-25 | 0.0265 GBP |
| 2020-12-17 | 0.0135 GBP |
| 2020-09-24 | 0.0135 GBP |
| 2020-06-25 | 0.0135 GBP |
| 2020-04-09 | 0.0255 GBP |
| 2019-12-19 | 0.0135 GBP |
| 2019-09-26 | 0.0135 GBP |
| 2019-06-20 | 0.0135 GBP |
| 2019-04-04 | 0.0255 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.