The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	191.80	195.49	190.63	194.40	174.34	1,044,883
2023-06-27	190.80	192.00	188.80	189.80	170.21	901,538
2023-06-26	193.00	193.80	186.89	189.20	169.67	756,111
2023-06-23	195.20	195.20	191.00	191.00	171.29	655,903
2023-06-22	196.00	196.19	193.60	194.00	173.98	1,449,086
2023-06-21	200.00	201.18	198.00	198.00	176.26	1,044,528
2023-06-20	202.00	203.50	200.96	202.00	179.82	581,968
2023-06-19	205.00	205.00	201.50	202.50	180.27	494,790
2023-06-16	205.00	207.61	204.50	204.50	182.05	1,205,020
2023-06-15	207.00	208.71	204.50	205.50	182.94	1,455,114
2023-06-14	207.00	207.50	205.50	206.50	183.83	1,004,935
2023-06-13	208.00	208.22	205.75	206.50	183.83	707,878
2023-06-12	206.50	209.00	206.45	207.00	184.28	545,814
2023-06-09	206.00	207.50	203.50	206.00	183.39	550,025
2023-06-08	208.50	208.63	205.61	207.00	184.28	868,241
2023-06-07	208.00	209.00	206.78	208.00	185.17	623,356
2023-06-06	207.00	209.00	205.50	209.00	186.06	1,370,793
2023-06-05	207.00	208.00	206.00	207.50	184.72	1,170,529
2023-06-02	204.00	207.00	202.00	207.00	184.28	515,169
2023-06-01	199.60	203.00	199.60	201.50	179.38	1,420,888
2023-05-31	197.20	199.40	196.80	199.00	177.15	1,091,018
2023-05-30	199.60	200.50	198.20	199.00	177.15	754,363
2023-05-26	198.40	201.00	197.70	198.20	176.44	524,760
2023-05-25	198.80	200.50	198.14	199.40	177.51	449,642
2023-05-24	202.00	203.60	198.19	199.40	177.51	740,298
2023-05-23	204.50	206.00	203.77	204.00	181.61	1,682,395
2023-05-22	204.50	206.58	203.50	203.50	181.16	843,307
2023-05-19	205.50	206.00	203.50	203.50	181.16	698,643
2023-05-18	202.50	204.50	202.50	203.50	181.16	536,448
2023-05-17	203.00	203.00	201.32	202.50	180.27	559,720
2023-05-16	203.00	204.75	202.50	203.50	181.16	824,602
2023-05-15	204.50	204.81	203.00	203.00	180.71	681,612
2023-05-12	202.00	204.50	202.00	202.50	180.27	1,135,453
2023-05-11	203.50	203.78	199.80	202.00	179.82	747,438
2023-05-10	201.00	202.50	200.00	202.50	180.27	1,123,745
2023-05-09	203.00	204.00	200.62	201.00	178.93	768,638
2023-05-05	200.50	204.00	199.20	204.00	181.61	1,411,803
2023-05-04	200.50	201.50	199.80	200.00	178.04	1,084,083
2023-05-03	204.00	204.00	201.50	202.00	179.82	1,203,972
2023-05-02	201.50	205.00	200.50	200.50	178.49	1,281,456
2023-04-28	200.50	203.00	198.80	201.50	179.38	976,648
2023-04-27	200.50	202.00	198.00	199.20	177.33	1,249,524
2023-04-26	196.80	199.60	195.96	199.60	177.69	1,339,984
2023-04-25	197.60	199.40	196.20	198.00	176.26	1,656,816
2023-04-24	198.80	200.50	196.85	198.80	176.98	796,564
2023-04-21	197.00	199.20	195.75	199.20	177.33	1,321,084
2023-04-20	197.80	198.60	195.60	197.00	175.37	1,951,244
2023-04-19	195.20	197.80	195.20	197.60	175.91	1,110,676
2023-04-18	198.40	199.09	196.60	197.40	175.73	910,898
2023-04-17	199.00	199.80	197.00	197.20	175.55	1,157,627
2023-04-14	196.00	199.00	194.40	197.60	175.91	735,795
2023-04-13	194.40	195.60	193.41	195.20	173.77	1,337,718
2023-04-12	195.20	195.40	192.93	193.40	172.17	992,897
2023-04-11	194.40	194.89	191.82	192.80	171.63	1,086,365
2023-04-06	189.80	192.00	189.60	191.60	170.57	2,188,922
2023-04-05	196.60	197.00	192.40	193.20	169.23	1,509,406
2023-04-04	199.20	199.94	196.80	196.80	172.38	1,150,103
2023-04-03	201.50	201.50	197.20	198.20	173.61	1,928,218
2023-03-31	198.00	201.00	198.00	200.50	175.63	1,470,811
2023-03-30	197.00	199.80	195.92	199.20	174.49	1,351,392

← NewerPage 15 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.