The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 239.50 | 242.00 | 235.61 | 237.00 | 218.78 | 583,537 |
| 2024-06-06 | 240.00 | 242.50 | 238.77 | 239.50 | 221.08 | 664,582 |
| 2024-06-05 | 241.50 | 242.50 | 237.26 | 239.50 | 221.08 | 1,771,266 |
| 2024-06-04 | 243.00 | 243.22 | 238.51 | 240.00 | 221.54 | 1,880,847 |
| 2024-06-03 | 247.50 | 249.00 | 243.43 | 244.00 | 225.24 | 2,174,612 |
| 2024-05-31 | 246.00 | 247.00 | 243.50 | 243.50 | 224.78 | 950,783 |
| 2024-05-30 | 241.50 | 246.00 | 236.00 | 246.00 | 227.08 | 1,921,324 |
| 2024-05-29 | 245.00 | 247.00 | 241.50 | 241.50 | 222.93 | 1,651,354 |
| 2024-05-28 | 246.00 | 249.91 | 245.00 | 245.00 | 226.16 | 2,734,966 |
| 2024-05-24 | 241.00 | 248.00 | 240.00 | 248.00 | 228.93 | 1,350,353 |
| 2024-05-23 | 245.50 | 245.50 | 242.00 | 243.50 | 224.78 | 1,133,632 |
| 2024-05-22 | 242.50 | 244.50 | 240.65 | 244.50 | 225.70 | 1,311,086 |
| 2024-05-21 | 242.00 | 244.00 | 240.50 | 244.00 | 225.24 | 1,721,699 |
| 2024-05-20 | 238.50 | 243.50 | 237.65 | 243.50 | 224.78 | 3,737,319 |
| 2024-05-17 | 240.00 | 240.00 | 236.50 | 238.50 | 220.16 | 1,324,136 |
| 2024-05-16 | 240.00 | 240.00 | 237.82 | 238.50 | 220.16 | 971,671 |
| 2024-05-15 | 237.50 | 239.50 | 236.00 | 239.00 | 220.62 | 1,121,996 |
| 2024-05-14 | 236.00 | 238.00 | 236.00 | 237.00 | 218.78 | 1,309,614 |
| 2024-05-13 | 239.00 | 239.50 | 236.50 | 236.50 | 218.31 | 1,191,830 |
| 2024-05-10 | 238.50 | 239.10 | 236.25 | 237.00 | 218.78 | 1,052,167 |
| 2024-05-09 | 236.50 | 238.00 | 236.00 | 236.00 | 217.85 | 933,948 |
| 2024-05-08 | 237.50 | 237.50 | 233.50 | 236.50 | 218.31 | 3,016,180 |
| 2024-05-07 | 236.50 | 236.50 | 234.00 | 235.00 | 216.93 | 1,747,687 |
| 2024-05-03 | 230.00 | 233.13 | 229.00 | 231.50 | 213.70 | 1,052,781 |
| 2024-05-02 | 228.00 | 229.50 | 226.00 | 229.50 | 211.85 | 918,899 |
| 2024-05-01 | 228.00 | 229.00 | 225.98 | 227.00 | 209.54 | 976,798 |
| 2024-04-30 | 226.50 | 230.30 | 226.00 | 228.50 | 210.93 | 5,001,448 |
| 2024-04-29 | 225.00 | 228.00 | 224.00 | 227.50 | 210.01 | 892,796 |
| 2024-04-26 | 221.50 | 224.50 | 221.50 | 224.50 | 207.24 | 708,849 |
| 2024-04-25 | 221.50 | 225.00 | 219.00 | 220.00 | 203.08 | 1,045,899 |
| 2024-04-24 | 223.50 | 225.00 | 221.00 | 221.50 | 204.47 | 1,739,034 |
| 2024-04-23 | 220.50 | 223.50 | 220.50 | 223.50 | 206.31 | 3,737,503 |
| 2024-04-22 | 217.00 | 221.33 | 217.00 | 221.00 | 204.01 | 643,708 |
| 2024-04-19 | 215.50 | 219.00 | 214.50 | 217.00 | 200.31 | 1,188,769 |
| 2024-04-18 | 217.50 | 218.50 | 216.37 | 218.00 | 201.24 | 1,042,362 |
| 2024-04-17 | 216.00 | 219.50 | 215.63 | 216.00 | 199.39 | 1,202,817 |
| 2024-04-16 | 218.00 | 219.22 | 216.36 | 217.00 | 200.31 | 1,039,233 |
| 2024-04-15 | 222.50 | 225.00 | 220.00 | 221.00 | 204.01 | 1,467,512 |
| 2024-04-12 | 226.00 | 226.50 | 222.00 | 222.50 | 205.39 | 1,321,096 |
| 2024-04-11 | 221.50 | 223.50 | 220.00 | 222.50 | 205.39 | 1,881,148 |
| 2024-04-10 | 226.50 | 228.00 | 223.00 | 224.00 | 203.73 | 5,402,057 |
| 2024-04-09 | 224.00 | 227.50 | 223.51 | 225.00 | 204.64 | 1,315,185 |
| 2024-04-08 | 223.00 | 226.50 | 221.75 | 226.00 | 205.55 | 1,600,676 |
| 2024-04-05 | 224.50 | 224.50 | 220.00 | 222.00 | 201.91 | 865,429 |
| 2024-04-04 | 222.00 | 227.00 | 220.50 | 224.50 | 204.18 | 1,714,436 |
| 2024-04-03 | 223.50 | 224.23 | 220.16 | 221.50 | 201.46 | 3,379,811 |
| 2024-04-02 | 227.00 | 230.00 | 223.00 | 224.50 | 204.18 | 1,980,133 |
| 2024-03-28 | 226.50 | 229.01 | 224.50 | 229.00 | 208.28 | 2,063,004 |
| 2024-03-27 | 227.00 | 227.00 | 224.00 | 225.50 | 205.09 | 1,307,878 |
| 2024-03-26 | 222.50 | 226.10 | 222.17 | 225.00 | 204.64 | 1,231,850 |
| 2024-03-25 | 223.00 | 225.00 | 222.00 | 223.50 | 203.27 | 7,061,881 |
| 2024-03-22 | 225.00 | 227.00 | 223.81 | 225.00 | 204.64 | 1,911,560 |
| 2024-03-21 | 224.00 | 225.02 | 222.00 | 224.50 | 204.18 | 1,305,629 |
| 2024-03-20 | 221.00 | 221.65 | 220.11 | 221.50 | 201.46 | 1,127,349 |
| 2024-03-19 | 222.50 | 224.00 | 220.50 | 221.00 | 201.00 | 966,709 |
| 2024-03-18 | 223.00 | 223.90 | 221.50 | 222.00 | 201.91 | 806,730 |
| 2024-03-15 | 223.50 | 225.00 | 222.00 | 223.00 | 202.82 | 1,675,110 |
| 2024-03-14 | 225.00 | 225.50 | 222.81 | 223.50 | 203.27 | 1,338,277 |
| 2024-03-13 | 223.00 | 226.00 | 223.00 | 225.00 | 204.64 | 1,271,649 |
| 2024-03-12 | 224.50 | 225.05 | 223.00 | 224.00 | 203.73 | 1,281,250 |
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.