The Mercantile Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	214.50	219.20	213.05	218.00	196.98	1,424,355
2023-12-13	212.50	213.63	211.00	211.50	191.11	1,428,033
2023-12-12	214.50	214.50	210.95	212.00	191.56	3,884,727
2023-12-11	211.00	212.50	209.00	211.50	191.11	1,312,102
2023-12-08	210.50	212.00	208.24	210.00	189.75	1,511,898
2023-12-07	208.00	209.10	205.50	209.00	188.85	1,419,077
2023-12-06	208.00	211.54	206.00	209.00	188.85	2,391,552
2023-12-05	204.00	207.00	203.90	206.50	186.59	1,978,827
2023-12-04	208.00	209.40	205.00	205.00	185.23	5,054,207
2023-12-01	206.50	208.00	205.50	208.00	187.94	1,151,409
2023-11-30	210.00	210.00	205.00	205.00	185.23	1,148,493
2023-11-29	205.50	207.32	203.98	207.00	187.04	1,273,410
2023-11-28	206.50	206.50	201.50	205.00	185.23	724,739
2023-11-27	205.50	206.50	204.00	204.50	184.78	671,746
2023-11-24	204.50	206.32	204.26	206.00	186.14	981,695
2023-11-23	204.50	206.66	203.71	206.00	186.14	1,004,452
2023-11-22	204.00	207.50	204.00	205.00	185.23	1,778,852
2023-11-21	205.00	207.00	202.50	202.50	182.97	765,796
2023-11-20	205.50	207.00	205.00	206.00	186.14	1,009,818
2023-11-17	207.00	207.00	203.53	204.50	184.78	2,226,777
2023-11-16	206.50	207.66	203.00	203.50	183.88	1,833,715
2023-11-15	206.50	209.25	205.16	208.00	187.94	1,671,846
2023-11-14	196.00	204.00	194.80	204.00	184.33	2,300,463
2023-11-13	193.20	195.80	192.90	195.80	176.92	1,389,823
2023-11-10	191.80	193.00	191.10	193.00	174.39	646,962
2023-11-09	191.80	195.60	190.92	195.60	176.74	1,414,926
2023-11-08	188.80	193.00	188.80	192.20	173.67	1,160,885
2023-11-07	190.20	191.27	188.60	189.20	170.96	928,973
2023-11-06	192.80	194.20	189.20	190.20	171.86	850,789
2023-11-03	192.00	194.99	190.08	193.60	174.93	660,197
2023-11-02	187.00	191.00	184.50	191.00	172.58	1,782,421
2023-11-01	182.60	184.20	181.00	183.80	166.08	1,113,763
2023-10-31	181.00	183.20	179.65	183.00	165.35	806,887
2023-10-30	181.20	181.80	178.33	181.00	163.55	779,971
2023-10-27	178.40	179.40	177.60	178.60	161.38	854,536
2023-10-26	179.00	180.00	177.55	177.80	160.66	894,011
2023-10-25	180.20	181.40	177.20	180.00	162.64	855,027
2023-10-24	181.00	182.60	180.32	181.60	164.09	1,167,927
2023-10-23	181.00	182.84	180.40	182.20	164.63	564,603
2023-10-20	184.00	184.00	182.00	182.60	164.99	622,092
2023-10-19	186.20	186.88	184.60	184.80	166.98	920,371
2023-10-18	189.20	190.35	187.00	187.20	169.15	574,821
2023-10-17	188.80	191.00	187.80	191.00	172.58	681,896
2023-10-16	189.60	189.80	187.26	188.80	170.60	618,244
2023-10-13	192.40	193.60	187.80	187.80	169.69	979,005
2023-10-12	191.80	194.40	191.40	192.40	173.85	1,037,537
2023-10-11	191.20	192.40	190.66	192.00	173.49	781,674
2023-10-10	189.80	192.60	189.60	192.00	173.49	784,388
2023-10-09	192.40	192.40	187.19	188.00	169.87	994,271
2023-10-06	190.00	191.80	188.78	190.40	172.04	684,562
2023-10-05	188.60	190.00	187.49	189.20	170.96	2,503,260
2023-10-04	187.80	189.32	186.06	187.00	168.97	1,007,761
2023-10-03	190.40	191.80	188.60	188.60	170.41	611,446
2023-10-02	196.80	197.20	191.60	192.00	173.49	1,258,140
2023-09-29	194.20	196.60	192.38	195.40	176.56	859,246
2023-09-28	191.60	193.80	190.00	191.80	173.31	444,513
2023-09-27	194.60	196.10	193.00	193.00	173.08	838,095
2023-09-26	195.40	196.28	194.35	194.60	174.51	509,928
2023-09-25	198.00	198.45	195.00	195.40	175.23	653,380
2023-09-22	199.20	199.67	198.29	198.40	177.92	1,042,030

← NewerPage 13 of 22 · 1,263 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.