The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 197.20 | 200.50 | 197.19 | 199.40 | 174.66 | 846,261 |
| 2023-01-03 | 193.80 | 198.00 | 193.15 | 196.80 | 172.38 | 1,484,013 |
| 2022-12-30 | 194.40 | 194.70 | 192.00 | 192.00 | 168.18 | 239,452 |
| 2022-12-29 | 195.80 | 195.80 | 192.36 | 194.80 | 170.63 | 444,613 |
| 2022-12-28 | 194.60 | 195.80 | 193.40 | 193.80 | 169.76 | 535,722 |
| 2022-12-23 | 193.20 | 195.05 | 193.03 | 193.60 | 169.58 | 316,096 |
| 2022-12-22 | 196.40 | 196.84 | 191.80 | 193.60 | 169.58 | 847,331 |
| 2022-12-21 | 194.00 | 197.53 | 193.25 | 196.60 | 171.03 | 833,669 |
| 2022-12-20 | 192.20 | 193.50 | 190.88 | 192.00 | 167.02 | 594,200 |
| 2022-12-19 | 192.20 | 194.20 | 191.00 | 193.00 | 167.89 | 909,051 |
| 2022-12-16 | 195.40 | 196.60 | 190.60 | 190.60 | 165.81 | 1,767,082 |
| 2022-12-15 | 195.60 | 196.90 | 194.27 | 196.40 | 170.85 | 584,299 |
| 2022-12-14 | 198.40 | 202.00 | 197.12 | 198.20 | 172.42 | 725,311 |
| 2022-12-13 | 195.60 | 202.50 | 194.50 | 199.00 | 173.11 | 1,545,346 |
| 2022-12-12 | 195.00 | 197.20 | 193.40 | 196.00 | 170.50 | 840,932 |
| 2022-12-09 | 195.40 | 197.20 | 194.60 | 197.00 | 171.37 | 493,938 |
| 2022-12-08 | 198.80 | 199.00 | 194.40 | 194.40 | 169.11 | 547,507 |
| 2022-12-07 | 200.50 | 202.53 | 197.00 | 197.40 | 171.72 | 1,173,206 |
| 2022-12-06 | 203.50 | 204.50 | 200.50 | 200.50 | 174.42 | 3,154,042 |
| 2022-12-05 | 202.50 | 204.84 | 202.00 | 204.00 | 177.46 | 634,042 |
| 2022-12-02 | 204.00 | 206.00 | 201.91 | 202.50 | 176.16 | 366,862 |
| 2022-12-01 | 202.00 | 203.50 | 200.00 | 203.50 | 177.03 | 733,053 |
| 2022-11-30 | 200.00 | 200.80 | 198.00 | 199.00 | 173.11 | 598,246 |
| 2022-11-29 | 203.50 | 205.00 | 198.60 | 199.00 | 173.11 | 863,815 |
| 2022-11-28 | 205.00 | 207.00 | 203.00 | 203.00 | 176.59 | 427,113 |
| 2022-11-25 | 210.00 | 210.50 | 204.00 | 207.50 | 180.51 | 606,512 |
| 2022-11-24 | 209.00 | 211.49 | 208.24 | 208.50 | 181.38 | 1,024,793 |
| 2022-11-23 | 208.50 | 208.50 | 205.89 | 208.00 | 180.94 | 694,483 |
| 2022-11-22 | 207.50 | 208.50 | 206.50 | 208.00 | 180.94 | 1,168,352 |
| 2022-11-21 | 202.00 | 207.50 | 201.40 | 207.50 | 180.51 | 1,121,928 |
| 2022-11-18 | 198.00 | 205.00 | 198.00 | 205.00 | 178.33 | 2,059,339 |
| 2022-11-17 | 200.00 | 200.06 | 196.00 | 198.40 | 172.59 | 656,245 |
| 2022-11-16 | 201.50 | 204.59 | 196.00 | 199.60 | 173.64 | 1,619,695 |
| 2022-11-15 | 206.50 | 207.00 | 201.17 | 204.00 | 177.46 | 1,389,106 |
| 2022-11-14 | 210.00 | 210.00 | 200.50 | 206.00 | 179.20 | 984,075 |
| 2022-11-11 | 204.00 | 209.94 | 202.50 | 207.50 | 180.51 | 1,749,374 |
| 2022-11-10 | 191.60 | 203.00 | 189.40 | 202.00 | 175.72 | 1,398,110 |
| 2022-11-09 | 189.80 | 192.00 | 189.00 | 191.40 | 166.50 | 759,424 |
| 2022-11-08 | 187.20 | 192.00 | 187.20 | 191.40 | 166.50 | 7,118,390 |
| 2022-11-07 | 186.40 | 191.80 | 183.72 | 189.60 | 164.94 | 705,985 |
| 2022-11-04 | 183.60 | 187.20 | 182.86 | 186.00 | 161.81 | 1,116,212 |
| 2022-11-03 | 182.60 | 183.20 | 180.20 | 182.00 | 158.33 | 1,118,030 |
| 2022-11-02 | 183.20 | 184.80 | 182.20 | 184.00 | 160.07 | 940,999 |
| 2022-11-01 | 184.00 | 187.00 | 181.90 | 184.00 | 160.07 | 1,282,315 |
| 2022-10-31 | 181.00 | 182.20 | 178.89 | 181.00 | 157.46 | 697,049 |
| 2022-10-28 | 181.60 | 183.40 | 180.20 | 181.20 | 157.63 | 1,116,966 |
| 2022-10-27 | 183.60 | 184.34 | 181.20 | 183.40 | 159.54 | 955,223 |
| 2022-10-26 | 179.60 | 184.00 | 178.80 | 183.60 | 159.72 | 1,983,612 |
| 2022-10-25 | 176.00 | 180.20 | 174.43 | 180.00 | 156.59 | 1,925,499 |
| 2022-10-24 | 172.80 | 176.20 | 172.67 | 174.00 | 151.37 | 1,041,280 |
| 2022-10-21 | 174.60 | 176.97 | 169.80 | 172.80 | 150.32 | 715,462 |
| 2022-10-20 | 172.20 | 178.00 | 171.79 | 177.20 | 154.15 | 1,455,426 |
| 2022-10-19 | 176.00 | 177.67 | 172.00 | 173.20 | 150.67 | 1,652,091 |
| 2022-10-18 | 176.60 | 178.00 | 174.00 | 176.20 | 153.28 | 2,485,516 |
| 2022-10-17 | 169.60 | 174.26 | 168.31 | 173.80 | 151.19 | 1,229,718 |
| 2022-10-14 | 171.40 | 174.60 | 168.00 | 168.00 | 146.15 | 2,593,994 |
| 2022-10-13 | 166.20 | 172.52 | 163.00 | 170.20 | 148.06 | 1,494,674 |
| 2022-10-12 | 169.40 | 169.60 | 163.80 | 164.00 | 142.67 | 1,290,611 |
| 2022-10-11 | 170.40 | 171.48 | 167.72 | 169.20 | 147.19 | 1,358,766 |
| 2022-10-10 | 170.20 | 173.00 | 170.20 | 172.20 | 149.80 | 833,981 |
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.