The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	191.40	195.20	191.40	195.20	170.98	2,245,603
2023-03-28	193.00	193.60	190.20	191.00	167.30	4,041,781
2023-03-27	193.40	193.70	191.00	191.40	167.65	1,457,872
2023-03-24	193.80	193.80	188.60	191.60	167.83	1,922,623
2023-03-23	193.00	193.60	191.00	192.80	168.88	1,212,259
2023-03-22	192.20	192.90	191.20	192.80	168.88	8,108,205
2023-03-21	193.00	194.07	191.20	193.40	169.41	1,728,517
2023-03-20	187.00	191.80	185.60	190.80	167.13	1,625,800
2023-03-17	198.60	198.60	189.80	190.60	166.95	1,904,325
2023-03-16	196.20	197.40	191.53	196.20	171.86	1,381,321
2023-03-15	198.80	199.95	191.55	194.20	170.11	1,524,561
2023-03-14	196.40	200.69	195.40	200.00	175.19	1,622,788
2023-03-13	205.50	206.00	196.00	197.00	172.56	1,872,144
2023-03-10	202.50	204.12	199.20	203.50	178.25	1,529,262
2023-03-09	207.00	208.50	204.50	205.50	180.00	1,382,495
2023-03-08	209.50	211.02	208.00	208.00	182.19	1,073,855
2023-03-07	213.50	215.00	210.50	211.00	184.82	1,083,181
2023-03-06	214.50	216.50	212.50	213.50	187.01	798,338
2023-03-03	217.50	218.00	213.50	213.50	187.01	1,343,728
2023-03-02	214.50	217.00	213.53	217.00	190.08	973,139
2023-03-01	216.00	216.50	212.11	214.00	187.45	816,362
2023-02-28	212.50	214.50	211.75	214.50	187.89	1,074,967
2023-02-27	211.00	214.50	210.50	214.00	187.45	864,973
2023-02-24	212.00	213.00	209.92	210.50	184.38	713,543
2023-02-23	210.50	214.00	209.00	211.50	185.26	956,862
2023-02-22	211.00	212.00	207.82	210.50	184.38	1,018,242
2023-02-21	214.00	215.50	211.00	211.00	184.82	893,445
2023-02-20	219.00	219.00	214.22	215.00	188.33	928,026
2023-02-17	214.50	217.01	213.50	215.00	188.33	1,554,550
2023-02-16	219.50	219.50	214.70	216.50	189.64	827,601
2023-02-15	214.00	218.00	214.00	216.50	189.64	1,196,585
2023-02-14	217.00	218.84	214.00	214.00	187.45	958,658
2023-02-13	214.00	217.23	214.00	217.00	190.08	748,140
2023-02-10	217.00	220.50	212.25	215.00	188.33	1,043,704
2023-02-09	220.50	222.00	217.81	218.50	191.39	1,154,517
2023-02-08	219.00	221.50	218.26	219.00	191.83	1,318,204
2023-02-07	219.50	222.00	215.50	216.50	189.64	1,579,161
2023-02-06	219.00	221.03	218.17	221.00	193.58	875,817
2023-02-03	220.00	223.50	219.56	221.50	194.02	1,855,237
2023-02-02	213.50	222.50	212.38	222.00	194.46	2,423,337
2023-02-01	209.00	213.50	209.00	211.00	184.82	1,084,063
2023-01-31	210.00	211.00	207.00	209.50	183.51	840,913
2023-01-30	210.00	211.00	208.50	211.00	184.82	633,586
2023-01-27	211.00	212.00	208.76	212.00	185.70	689,451
2023-01-26	208.50	212.00	207.83	210.00	183.95	648,696
2023-01-25	207.50	209.50	204.50	206.50	180.88	1,266,401
2023-01-24	207.00	209.00	206.15	208.50	182.63	823,004
2023-01-23	207.00	209.00	205.00	206.00	180.44	907,342
2023-01-20	204.50	206.00	204.23	205.00	179.57	681,937
2023-01-19	206.00	208.00	203.50	203.50	178.25	1,162,222
2023-01-18	209.50	210.00	207.50	208.00	182.19	1,228,512
2023-01-17	210.50	211.00	206.50	208.00	182.19	1,357,019
2023-01-16	208.50	211.19	208.25	211.00	184.82	1,806,473
2023-01-13	207.50	210.00	206.39	208.50	182.63	735,158
2023-01-12	203.50	207.00	202.08	207.00	181.32	1,000,468
2023-01-11	201.00	203.50	199.20	203.00	177.82	982,893
2023-01-10	200.50	201.78	199.24	200.50	175.63	740,156
2023-01-09	203.50	205.00	199.20	202.00	176.94	1,187,232
2023-01-06	200.50	203.00	199.60	202.50	177.38	1,093,060
2023-01-05	199.00	202.44	198.32	202.00	176.94	5,412,189

← NewerPage 16 of 22 · 1,267 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.