The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	180.00	181.40	176.49	177.80	153.42	833,133
2022-07-12	180.00	181.00	177.20	180.00	155.32	1,469,343
2022-07-11	180.00	181.20	176.96	179.80	155.14	692,412
2022-07-08	179.80	181.80	178.40	180.20	155.49	920,594
2022-07-07	181.00	181.00	177.87	180.20	155.49	938,570
2022-07-06	175.60	179.00	175.60	177.60	153.25	1,021,419
2022-07-05	177.60	179.96	173.76	173.80	149.97	1,106,623
2022-07-04	177.80	179.66	177.17	177.80	153.42	675,180
2022-07-01	174.40	180.00	174.40	177.80	153.42	1,492,949
2022-06-30	176.60	178.80	174.80	178.80	154.28	1,530,674
2022-06-29	181.00	181.60	178.51	180.60	155.83	1,095,049
2022-06-28	186.60	186.92	183.40	183.40	158.25	700,394
2022-06-27	181.20	187.20	181.20	185.00	159.63	819,345
2022-06-24	175.40	181.80	175.40	181.60	156.70	906,391
2022-06-23	178.00	178.80	174.55	174.80	150.83	1,422,430
2022-06-22	178.00	179.20	175.40	179.20	153.46	2,495,737
2022-06-21	181.00	181.32	179.80	180.60	154.66	2,033,499
2022-06-20	178.40	182.00	178.40	180.00	154.15	1,362,582
2022-06-17	183.00	183.20	177.40	181.00	155.00	1,492,957
2022-06-16	182.00	185.80	178.00	178.00	152.43	1,731,173
2022-06-15	185.20	187.20	182.90	186.00	159.29	835,644
2022-06-14	185.20	185.60	180.14	181.00	155.00	2,424,017
2022-06-13	190.40	190.40	183.20	183.20	156.89	1,857,795
2022-06-10	194.60	197.20	189.00	190.40	163.05	1,546,121
2022-06-09	200.50	201.50	196.40	196.40	168.19	911,293
2022-06-08	203.00	203.05	200.00	200.50	171.70	822,795
2022-06-07	202.00	205.50	201.00	202.00	172.99	961,106
2022-06-06	205.00	207.00	203.00	203.00	173.84	531,219
2022-06-01	207.50	207.50	200.50	200.50	171.70	2,781,877
2022-05-31	203.00	205.00	202.35	205.00	175.56	926,466
2022-05-30	205.00	205.00	201.25	204.00	174.70	976,808
2022-05-27	199.60	204.50	198.52	201.00	172.13	576,291
2022-05-26	196.20	199.33	195.40	198.00	169.56	1,330,035
2022-05-25	193.20	196.00	192.00	196.00	167.85	1,072,528
2022-05-24	195.80	195.80	191.00	191.40	163.91	818,149
2022-05-23	193.20	196.40	192.79	196.00	167.85	946,766
2022-05-20	192.00	195.40	190.53	190.60	163.22	1,112,923
2022-05-19	190.20	192.40	185.80	190.00	162.71	1,230,485
2022-05-18	192.80	196.60	192.60	194.80	166.82	1,929,296
2022-05-17	191.00	195.00	190.19	192.80	165.11	1,084,302
2022-05-16	191.00	198.80	186.40	191.00	163.57	1,409,639
2022-05-13	188.80	190.20	188.00	189.80	162.54	1,128,657
2022-05-12	184.60	187.60	182.20	186.00	159.29	1,625,990
2022-05-11	186.00	188.80	185.50	187.40	160.48	1,818,220
2022-05-10	184.00	187.80	184.00	185.40	158.77	1,327,720
2022-05-09	187.00	190.09	179.20	182.00	155.86	1,918,890
2022-05-06	194.80	195.67	187.20	190.00	162.71	1,232,244
2022-05-05	202.00	203.50	194.40	194.40	166.48	2,848,651
2022-05-04	206.50	206.50	198.00	198.00	169.56	1,367,883
2022-05-03	207.00	210.00	204.75	205.00	175.56	1,850,263
2022-04-29	208.50	210.50	206.50	207.00	177.27	1,240,875
2022-04-28	208.00	208.50	205.50	205.50	175.98	1,157,114
2022-04-27	209.50	211.50	204.10	205.50	175.98	1,261,169
2022-04-26	212.50	213.50	208.00	208.00	178.13	1,346,510
2022-04-25	208.50	212.00	206.50	210.50	180.27	1,239,868
2022-04-22	215.00	218.00	213.00	213.00	182.41	994,332
2022-04-21	219.50	220.37	216.50	218.50	187.12	955,009
2022-04-20	215.50	217.50	214.50	216.50	185.40	815,370
2022-04-19	216.00	217.50	213.00	215.00	184.12	1,124,443
2022-04-14	215.00	218.50	215.00	218.00	186.69	816,908

← NewerPage 19 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.