The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	197.80	201.00	196.80	198.60	178.10	968,189
2023-09-20	198.00	199.64	198.00	199.20	178.64	896,890
2023-09-19	196.60	197.88	196.20	196.40	176.13	706,011
2023-09-18	201.50	203.00	196.60	196.60	176.31	1,030,462
2023-09-15	203.50	206.00	201.47	201.50	180.70	1,030,343
2023-09-14	198.80	203.00	197.80	203.00	182.05	1,257,719
2023-09-13	199.00	199.80	197.40	198.80	178.28	913,723
2023-09-12	199.00	199.80	198.08	199.20	178.64	574,845
2023-09-11	199.40	200.07	197.59	198.60	178.10	950,531
2023-09-08	196.80	198.80	196.40	198.80	178.28	384,522
2023-09-07	195.40	197.80	195.40	196.80	176.49	685,250
2023-09-06	195.80	197.64	195.08	197.60	177.21	863,505
2023-09-05	196.80	198.49	196.12	197.20	176.85	663,276
2023-09-04	198.60	199.40	197.00	198.20	177.74	630,231
2023-09-01	197.40	198.40	197.40	197.80	177.38	753,550
2023-08-31	197.20	198.00	196.32	197.40	177.03	911,049
2023-08-30	197.00	197.60	196.17	197.40	177.03	960,455
2023-08-29	193.00	196.40	191.25	196.20	175.95	1,070,748
2023-08-25	191.60	192.89	189.80	190.40	170.75	589,559
2023-08-24	194.00	195.34	192.40	192.40	172.54	407,389
2023-08-23	191.40	193.00	191.40	193.00	173.08	795,450
2023-08-22	190.40	191.62	189.32	191.20	171.47	805,942
2023-08-21	191.40	192.60	189.60	190.20	170.57	1,192,960
2023-08-18	194.80	195.28	190.60	192.40	172.54	1,061,327
2023-08-17	197.00	197.60	195.20	195.20	175.05	769,751
2023-08-16	198.80	200.20	197.80	198.40	177.92	1,911,724
2023-08-15	198.40	199.47	196.79	198.60	178.10	845,892
2023-08-14	199.20	200.01	198.40	198.60	178.10	868,384
2023-08-11	198.80	200.50	197.37	199.20	178.64	582,589
2023-08-10	199.60	202.00	199.20	200.50	179.81	1,073,536
2023-08-09	201.50	201.50	197.80	199.20	178.64	648,734
2023-08-08	195.60	198.76	195.60	197.40	177.03	972,635
2023-08-07	198.60	199.80	197.52	198.40	177.92	1,074,899
2023-08-04	198.00	199.20	197.20	198.80	178.28	1,274,362
2023-08-03	196.20	200.29	196.20	197.60	177.21	984,940
2023-08-02	198.80	199.60	196.80	197.60	177.21	674,484
2023-08-01	201.00	202.80	199.82	201.00	180.25	445,488
2023-07-31	201.50	203.00	199.40	202.00	181.15	1,014,066
2023-07-28	204.50	204.50	201.00	201.00	180.25	953,773
2023-07-27	202.00	204.50	200.02	203.00	182.05	996,358
2023-07-26	202.00	202.50	199.84	201.00	180.25	1,028,693
2023-07-25	200.50	203.00	199.20	202.00	181.15	762,633
2023-07-24	201.00	202.30	199.50	201.50	180.70	947,003
2023-07-21	201.00	202.25	199.60	201.00	180.25	712,227
2023-07-20	202.50	204.75	201.50	202.50	181.60	956,020
2023-07-19	197.60	203.50	197.60	203.50	182.50	1,518,483
2023-07-18	193.80	195.00	192.86	194.60	174.51	1,780,587
2023-07-17	194.00	195.00	192.60	192.60	172.72	2,416,384
2023-07-14	193.20	195.20	192.60	194.80	174.69	981,266
2023-07-13	194.20	194.80	193.60	194.40	174.34	963,319
2023-07-12	189.00	193.80	187.00	193.40	173.44	4,189,147
2023-07-11	188.20	188.80	186.14	188.00	168.60	2,697,311
2023-07-10	185.80	188.00	184.30	187.40	168.06	1,045,255
2023-07-07	184.60	186.20	183.13	186.20	166.98	3,503,822
2023-07-06	189.00	191.70	184.80	184.80	165.73	4,417,960
2023-07-05	193.80	194.07	191.20	191.20	171.47	1,499,577
2023-07-04	194.00	196.20	193.60	195.00	174.87	759,209
2023-07-03	195.00	195.80	193.59	195.00	174.87	836,208
2023-06-30	191.20	194.80	191.20	194.40	174.34	3,720,817
2023-06-29	195.40	195.40	191.29	191.40	171.65	1,312,153

← NewerPage 14 of 22 · 1,262 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.