The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 251.00 | 252.22 | 247.00 | 247.00 | 229.47 | 891,885 |
| 2024-08-30 | 250.00 | 252.67 | 249.50 | 249.50 | 231.80 | 662,152 |
| 2024-08-29 | 251.50 | 252.50 | 248.66 | 250.00 | 232.26 | 1,055,080 |
| 2024-08-28 | 252.00 | 254.26 | 250.50 | 250.50 | 232.73 | 695,743 |
| 2024-08-27 | 251.00 | 255.00 | 251.00 | 252.00 | 234.12 | 1,115,103 |
| 2024-08-23 | 251.00 | 254.00 | 249.50 | 252.00 | 234.12 | 760,211 |
| 2024-08-22 | 250.00 | 254.00 | 250.00 | 250.50 | 232.73 | 928,134 |
| 2024-08-21 | 249.50 | 252.27 | 249.50 | 251.00 | 233.19 | 1,613,373 |
| 2024-08-20 | 252.00 | 254.00 | 250.00 | 250.00 | 232.26 | 863,030 |
| 2024-08-19 | 251.00 | 253.00 | 248.00 | 253.00 | 235.05 | 824,079 |
| 2024-08-16 | 250.00 | 257.00 | 249.00 | 249.00 | 231.33 | 557,959 |
| 2024-08-15 | 246.50 | 252.37 | 243.00 | 251.00 | 233.19 | 1,169,629 |
| 2024-08-14 | 246.50 | 249.00 | 246.00 | 249.00 | 231.33 | 949,270 |
| 2024-08-13 | 244.50 | 245.95 | 243.00 | 245.00 | 227.62 | 763,930 |
| 2024-08-12 | 243.00 | 245.00 | 242.83 | 245.00 | 227.62 | 762,915 |
| 2024-08-09 | 243.00 | 245.00 | 242.00 | 243.50 | 226.22 | 731,811 |
| 2024-08-08 | 241.00 | 243.50 | 237.39 | 241.50 | 224.36 | 734,157 |
| 2024-08-07 | 243.00 | 245.50 | 241.00 | 242.00 | 224.83 | 764,900 |
| 2024-08-06 | 242.50 | 246.00 | 238.50 | 240.50 | 223.44 | 1,468,283 |
| 2024-08-05 | 244.00 | 244.74 | 233.50 | 238.50 | 221.58 | 1,332,154 |
| 2024-08-02 | 258.00 | 258.50 | 247.00 | 247.00 | 229.47 | 1,771,093 |
| 2024-08-01 | 262.00 | 266.30 | 257.91 | 260.50 | 242.02 | 1,596,676 |
| 2024-07-31 | 265.50 | 269.05 | 262.54 | 263.50 | 244.80 | 2,034,231 |
| 2024-07-30 | 258.50 | 264.50 | 258.00 | 264.50 | 245.73 | 3,104,218 |
| 2024-07-29 | 256.50 | 260.50 | 255.50 | 259.50 | 241.09 | 2,253,656 |
| 2024-07-26 | 247.50 | 257.00 | 246.54 | 257.00 | 238.76 | 2,037,006 |
| 2024-07-25 | 245.50 | 248.50 | 242.50 | 247.00 | 229.47 | 1,240,170 |
| 2024-07-24 | 247.50 | 249.50 | 246.50 | 247.00 | 229.47 | 943,875 |
| 2024-07-23 | 251.00 | 251.08 | 247.00 | 249.50 | 231.80 | 858,029 |
| 2024-07-22 | 249.50 | 251.27 | 248.00 | 250.00 | 232.26 | 1,073,537 |
| 2024-07-19 | 248.50 | 250.70 | 246.63 | 248.50 | 230.87 | 1,602,227 |
| 2024-07-18 | 248.50 | 251.00 | 248.50 | 250.00 | 232.26 | 964,357 |
| 2024-07-17 | 247.00 | 249.00 | 246.00 | 247.00 | 229.47 | 894,938 |
| 2024-07-16 | 247.00 | 248.50 | 245.00 | 248.50 | 230.87 | 1,167,707 |
| 2024-07-15 | 246.00 | 249.50 | 244.50 | 248.00 | 230.40 | 914,142 |
| 2024-07-12 | 244.00 | 247.50 | 243.50 | 247.50 | 229.94 | 982,569 |
| 2024-07-11 | 243.50 | 246.00 | 242.00 | 246.00 | 228.55 | 1,179,920 |
| 2024-07-10 | 240.50 | 242.50 | 240.50 | 242.50 | 225.29 | 1,481,538 |
| 2024-07-09 | 242.50 | 244.00 | 240.00 | 241.00 | 223.90 | 4,600,576 |
| 2024-07-08 | 240.50 | 243.34 | 239.12 | 242.50 | 225.29 | 2,425,834 |
| 2024-07-05 | 238.50 | 243.00 | 237.75 | 241.00 | 223.90 | 1,490,214 |
| 2024-07-04 | 235.00 | 238.00 | 233.29 | 238.00 | 221.11 | 870,033 |
| 2024-07-03 | 232.00 | 236.00 | 231.50 | 236.00 | 219.25 | 1,164,905 |
| 2024-07-02 | 230.00 | 233.50 | 229.49 | 230.50 | 214.15 | 913,702 |
| 2024-07-01 | 237.50 | 237.50 | 231.50 | 232.50 | 216.00 | 1,069,993 |
| 2024-06-28 | 234.50 | 237.50 | 232.00 | 233.00 | 216.47 | 819,994 |
| 2024-06-27 | 233.50 | 234.20 | 233.00 | 233.00 | 216.47 | 684,897 |
| 2024-06-26 | 235.50 | 237.02 | 233.00 | 233.00 | 216.47 | 1,128,470 |
| 2024-06-25 | 236.50 | 238.00 | 234.00 | 235.00 | 218.33 | 1,208,368 |
| 2024-06-24 | 233.50 | 238.00 | 233.50 | 237.00 | 220.18 | 716,177 |
| 2024-06-21 | 236.00 | 237.23 | 233.66 | 236.00 | 219.25 | 1,003,599 |
| 2024-06-20 | 234.50 | 237.00 | 233.00 | 236.00 | 219.25 | 1,185,671 |
| 2024-06-19 | 232.00 | 238.00 | 232.00 | 234.50 | 216.47 | 1,378,601 |
| 2024-06-18 | 236.00 | 236.00 | 232.00 | 234.50 | 216.47 | 1,244,284 |
| 2024-06-17 | 232.00 | 233.12 | 230.15 | 231.00 | 213.24 | 1,285,155 |
| 2024-06-14 | 232.50 | 234.10 | 228.50 | 231.50 | 213.70 | 1,021,060 |
| 2024-06-13 | 234.50 | 237.58 | 232.00 | 232.00 | 214.16 | 1,006,560 |
| 2024-06-12 | 233.50 | 241.00 | 231.50 | 238.00 | 219.70 | 1,074,438 |
| 2024-06-11 | 235.00 | 237.50 | 232.50 | 233.00 | 215.08 | 1,033,745 |
| 2024-06-10 | 238.00 | 238.50 | 235.00 | 235.00 | 216.93 | 1,803,141 |
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.