The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	175.20	175.92	171.35	171.80	149.45	1,504,136
2022-10-06	177.40	179.00	174.58	176.00	153.11	1,044,732
2022-10-05	178.20	181.03	176.60	176.60	153.63	1,648,348
2022-10-04	172.00	181.80	172.00	181.00	157.46	1,218,519
2022-10-03	162.80	172.50	162.20	171.00	148.76	1,541,269
2022-09-30	159.00	165.00	159.00	165.00	143.54	2,334,761
2022-09-29	166.80	166.80	158.33	160.00	139.19	3,983,338
2022-09-28	165.60	167.00	160.00	166.60	143.75	2,408,933
2022-09-27	172.00	172.80	167.60	168.00	144.96	2,870,322
2022-09-26	171.80	173.52	168.80	170.60	147.21	1,229,105
2022-09-23	176.40	177.84	172.00	173.00	149.28	2,428,193
2022-09-22	178.20	179.20	176.40	176.40	152.21	2,037,451
2022-09-21	179.20	180.00	178.00	179.80	155.14	978,008
2022-09-20	180.60	182.60	177.60	177.60	153.25	1,893,511
2022-09-16	182.60	182.80	179.80	180.60	155.83	1,982,113
2022-09-15	183.40	183.80	181.20	182.00	157.04	1,716,933
2022-09-14	186.20	187.11	181.00	182.20	157.22	2,717,584
2022-09-13	193.40	195.16	187.80	187.80	162.05	1,482,256
2022-09-12	189.80	194.80	189.22	194.00	167.40	1,100,764
2022-09-09	184.20	188.80	184.13	188.00	162.22	1,079,881
2022-09-08	183.00	184.40	180.60	183.80	158.60	2,314,718
2022-09-07	180.00	182.60	179.60	181.60	156.70	2,061,659
2022-09-06	181.00	183.53	179.58	180.60	155.83	2,279,081
2022-09-05	179.60	181.00	179.00	179.40	154.80	1,241,516
2022-09-02	179.40	183.40	178.34	183.00	157.91	2,753,578
2022-09-01	182.00	182.42	178.00	178.00	153.59	2,544,390
2022-08-31	184.40	186.20	182.40	183.80	158.60	1,619,078
2022-08-30	187.20	189.40	184.73	185.60	160.15	1,657,490
2022-08-26	187.20	188.70	185.20	185.20	159.80	1,086,861
2022-08-25	188.80	189.10	184.94	186.80	161.18	820,246
2022-08-24	186.60	187.40	183.53	186.80	161.18	945,052
2022-08-23	190.40	190.93	186.40	186.60	161.01	807,428
2022-08-22	193.40	195.20	190.50	190.80	164.64	1,053,401
2022-08-19	196.60	199.00	195.20	195.40	168.61	614,409
2022-08-18	196.20	198.80	196.20	198.20	171.02	813,855
2022-08-17	201.50	203.00	195.60	196.00	169.12	1,407,020
2022-08-16	203.50	203.74	200.00	200.50	173.01	916,716
2022-08-15	201.00	203.80	201.00	203.00	175.16	485,797
2022-08-12	201.00	203.00	201.00	202.00	174.30	651,225
2022-08-11	204.00	205.00	201.21	202.00	174.30	1,040,633
2022-08-10	195.20	203.00	195.00	202.00	174.30	810,202
2022-08-09	199.00	199.79	195.20	196.00	169.12	1,074,966
2022-08-08	200.50	202.00	199.50	200.00	172.57	677,064
2022-08-05	199.20	202.50	199.00	200.50	173.01	743,171
2022-08-04	199.00	201.00	199.00	200.00	172.57	1,567,263
2022-08-03	197.20	198.96	197.15	198.60	171.37	755,073
2022-08-02	199.60	201.01	196.60	196.60	169.64	1,128,437
2022-08-01	204.50	205.69	201.30	202.50	174.73	739,894
2022-07-29	200.00	205.00	199.46	205.00	176.89	940,831
2022-07-28	197.00	198.00	195.37	198.00	170.85	264,010
2022-07-27	194.80	195.00	193.00	194.80	168.09	1,450,358
2022-07-26	197.00	197.29	192.40	193.20	166.71	1,467,386
2022-07-25	195.20	199.00	195.20	197.80	170.68	964,798
2022-07-22	195.00	200.25	193.91	198.00	170.85	1,750,604
2022-07-21	191.40	194.80	190.30	194.20	167.57	1,567,468
2022-07-20	190.80	191.40	188.35	190.20	164.12	1,185,303
2022-07-19	184.00	188.60	181.32	188.00	162.22	917,681
2022-07-18	184.20	185.20	182.51	183.80	158.60	999,001
2022-07-15	177.00	182.60	176.54	182.60	157.56	1,245,136
2022-07-14	177.80	178.53	174.40	175.00	151.00	1,306,165

← NewerPage 18 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.