The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 223.00 | 223.80 | 220.50 | 223.50 | 203.27 | 1,040,326 |
| 2024-03-08 | 223.00 | 224.50 | 222.21 | 224.50 | 204.18 | 604,648 |
| 2024-03-07 | 222.00 | 225.95 | 219.50 | 224.00 | 203.73 | 1,053,966 |
| 2024-03-06 | 220.50 | 223.37 | 217.00 | 222.00 | 201.91 | 941,320 |
| 2024-03-05 | 218.50 | 220.00 | 216.70 | 218.50 | 198.73 | 1,221,294 |
| 2024-03-04 | 220.00 | 220.50 | 217.55 | 219.00 | 199.18 | 1,112,143 |
| 2024-03-01 | 216.50 | 220.50 | 216.00 | 220.00 | 200.09 | 1,425,666 |
| 2024-02-29 | 216.50 | 218.56 | 215.96 | 216.50 | 196.91 | 1,111,880 |
| 2024-02-28 | 218.00 | 219.00 | 212.00 | 216.00 | 196.45 | 1,166,325 |
| 2024-02-27 | 217.50 | 219.00 | 213.88 | 219.00 | 199.18 | 1,257,068 |
| 2024-02-26 | 217.00 | 219.00 | 216.38 | 218.00 | 198.27 | 1,034,765 |
| 2024-02-23 | 217.50 | 218.65 | 217.00 | 218.00 | 198.27 | 1,648,568 |
| 2024-02-22 | 215.00 | 218.65 | 214.50 | 218.50 | 198.73 | 3,850,487 |
| 2024-02-21 | 214.00 | 215.00 | 213.00 | 215.00 | 195.54 | 1,025,642 |
| 2024-02-20 | 214.50 | 215.19 | 212.77 | 214.50 | 195.09 | 1,067,779 |
| 2024-02-19 | 216.00 | 216.05 | 213.00 | 215.50 | 196.00 | 1,026,130 |
| 2024-02-16 | 214.50 | 215.00 | 213.25 | 214.00 | 194.63 | 1,459,951 |
| 2024-02-15 | 212.00 | 212.75 | 211.44 | 212.00 | 192.81 | 3,010,518 |
| 2024-02-14 | 214.00 | 214.00 | 211.00 | 211.00 | 191.91 | 1,636,771 |
| 2024-02-13 | 217.00 | 218.00 | 211.00 | 211.00 | 191.91 | 1,132,597 |
| 2024-02-12 | 213.50 | 217.79 | 213.50 | 217.00 | 197.36 | 1,104,413 |
| 2024-02-09 | 214.00 | 216.33 | 213.00 | 216.00 | 196.45 | 1,257,550 |
| 2024-02-08 | 213.00 | 216.02 | 213.00 | 214.50 | 195.09 | 1,665,691 |
| 2024-02-07 | 214.50 | 215.40 | 213.00 | 215.00 | 195.54 | 1,379,505 |
| 2024-02-06 | 214.50 | 216.50 | 211.50 | 214.00 | 194.63 | 1,058,679 |
| 2024-02-05 | 214.50 | 215.00 | 211.50 | 212.00 | 192.81 | 1,724,210 |
| 2024-02-02 | 216.50 | 216.50 | 212.50 | 214.00 | 194.63 | 1,463,500 |
| 2024-02-01 | 210.50 | 213.50 | 210.50 | 213.00 | 193.72 | 1,333,954 |
| 2024-01-31 | 212.00 | 214.00 | 211.50 | 214.00 | 194.63 | 1,381,904 |
| 2024-01-30 | 212.00 | 214.56 | 212.00 | 212.50 | 193.27 | 607,887 |
| 2024-01-29 | 212.50 | 214.50 | 210.72 | 212.50 | 193.27 | 970,449 |
| 2024-01-26 | 210.50 | 213.50 | 209.36 | 213.50 | 194.18 | 1,234,560 |
| 2024-01-25 | 208.50 | 211.50 | 207.75 | 211.50 | 192.36 | 985,094 |
| 2024-01-24 | 207.00 | 209.04 | 205.50 | 208.50 | 189.63 | 1,299,891 |
| 2024-01-23 | 208.00 | 210.01 | 205.45 | 205.50 | 186.90 | 1,917,652 |
| 2024-01-22 | 208.00 | 210.00 | 206.50 | 207.00 | 188.27 | 1,304,908 |
| 2024-01-19 | 207.00 | 210.50 | 206.00 | 206.00 | 187.36 | 494,395 |
| 2024-01-18 | 207.50 | 210.50 | 205.00 | 207.50 | 188.72 | 994,530 |
| 2024-01-17 | 208.00 | 210.00 | 205.50 | 207.00 | 188.27 | 1,095,923 |
| 2024-01-16 | 208.50 | 211.53 | 208.12 | 211.50 | 192.36 | 1,276,920 |
| 2024-01-15 | 211.50 | 211.50 | 208.50 | 211.00 | 191.91 | 1,699,977 |
| 2024-01-12 | 212.00 | 213.35 | 210.50 | 210.50 | 191.45 | 2,057,674 |
| 2024-01-11 | 214.00 | 214.92 | 209.67 | 211.00 | 191.91 | 1,544,114 |
| 2024-01-10 | 211.00 | 215.00 | 211.00 | 212.00 | 192.81 | 1,395,136 |
| 2024-01-09 | 209.00 | 212.50 | 209.00 | 212.50 | 193.27 | 839,370 |
| 2024-01-08 | 210.00 | 213.50 | 207.00 | 213.00 | 193.72 | 1,432,768 |
| 2024-01-05 | 210.00 | 212.24 | 208.00 | 212.00 | 192.81 | 1,239,987 |
| 2024-01-04 | 212.50 | 214.55 | 210.32 | 212.50 | 193.27 | 897,567 |
| 2024-01-03 | 216.50 | 217.00 | 211.50 | 211.50 | 192.36 | 1,244,351 |
| 2024-01-02 | 219.00 | 223.00 | 216.00 | 216.00 | 196.45 | 1,056,791 |
| 2023-12-29 | 218.00 | 221.50 | 218.00 | 221.50 | 201.46 | 290,065 |
| 2023-12-28 | 221.00 | 223.50 | 219.78 | 221.50 | 201.46 | 899,158 |
| 2023-12-27 | 222.00 | 225.50 | 221.00 | 221.00 | 201.00 | 3,204,822 |
| 2023-12-22 | 220.00 | 220.50 | 218.50 | 220.00 | 200.09 | 515,498 |
| 2023-12-21 | 221.00 | 221.70 | 218.50 | 218.50 | 198.73 | 1,674,645 |
| 2023-12-20 | 220.00 | 222.50 | 219.00 | 222.50 | 201.05 | 2,993,425 |
| 2023-12-19 | 220.00 | 220.00 | 217.17 | 218.00 | 196.98 | 1,157,200 |
| 2023-12-18 | 216.50 | 222.50 | 215.50 | 215.50 | 194.72 | 1,281,295 |
| 2023-12-15 | 219.00 | 222.50 | 216.50 | 217.00 | 196.08 | 3,732,899 |
| 2023-12-14 | 214.50 | 219.20 | 213.05 | 218.00 | 196.98 | 1,424,355 |
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.