The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	274.50	278.00	274.50	277.50	275.90	1,091,618
2026-07-23	275.50	279.00	274.50	275.00	273.41	1,828,744
2026-07-22	276.00	279.50	274.74	278.50	276.89	1,221,465
2026-07-21	273.50	277.00	273.00	277.00	275.40	3,850,258
2026-07-20	275.00	276.25	272.50	273.00	271.43	1,145,262
2026-07-17	279.00	280.00	270.12	275.50	273.91	1,810,362
2026-07-16	273.00	279.00	271.85	278.50	276.89	1,274,516
2026-07-15	271.50	273.73	269.50	273.50	271.92	1,626,630
2026-07-14	271.50	272.50	268.41	271.50	269.93	1,567,243
2026-07-13	269.50	273.00	269.28	271.50	269.93	1,517,392
2026-07-10	271.00	272.00	269.00	271.50	269.93	1,833,656
2026-07-09	266.50	270.50	266.00	269.50	267.95	1,104,370
2026-07-08	275.00	275.00	265.50	266.00	264.47	1,405,740
2026-07-07	274.50	276.00	273.50	273.50	271.92	1,191,093
2026-07-06	275.50	277.11	274.00	274.50	272.92	1,044,330
2026-07-03	275.50	276.50	273.50	276.50	274.91	1,725,569
2026-07-02	271.50	275.50	270.00	274.50	272.92	2,071,858
2026-07-01	267.00	272.00	266.31	272.00	270.43	3,232,679
2026-06-30	267.00	269.00	265.50	267.00	265.46	3,028,869
2026-06-29	266.00	268.29	265.07	266.50	264.96	1,854,543
2026-06-26	266.50	267.50	263.50	266.00	264.47	1,461,516
2026-06-25	267.50	270.50	267.00	267.00	265.46	1,190,874
2026-06-24	263.50	267.50	262.50	267.50	265.96	3,283,499
2026-06-23	263.00	264.00	261.00	262.50	260.99	1,111,988
2026-06-22	266.50	267.22	264.00	266.00	264.47	4,348,086
2026-06-19	268.00	269.00	264.81	267.00	265.46	3,239,785
2026-06-18	268.50	269.50	265.50	269.00	267.45	2,350,562
2026-06-17	270.00	271.50	267.50	270.00	268.44	2,191,743
2026-06-16	269.50	270.33	268.31	269.00	267.45	816,137
2026-06-15	272.50	274.68	268.50	268.50	266.95	1,244,812
2026-06-12	266.50	270.50	266.02	269.00	267.45	1,867,136
2026-06-11	262.50	266.50	262.50	264.00	262.48	2,014,742
2026-06-10	264.50	267.00	261.49	266.00	262.88	1,946,504
2026-06-09	265.50	268.50	264.00	264.00	260.90	1,658,301
2026-06-08	266.00	266.52	263.17	266.00	262.88	6,262,626
2026-06-05	267.00	270.27	265.50	267.00	263.86	2,038,583
2026-06-04	265.00	268.00	265.00	267.00	263.86	1,918,784
2026-06-03	267.50	268.18	266.00	266.50	263.37	8,833,415
2026-06-02	267.00	268.50	266.15	266.50	263.37	1,473,585
2026-06-01	268.50	271.00	264.50	264.50	261.39	1,517,637
2026-05-29	269.00	270.50	268.00	268.00	264.85	987,457
2026-05-28	268.50	270.00	267.00	268.00	264.85	1,131,290
2026-05-27	270.50	273.00	269.13	269.50	266.33	1,124,734
2026-05-26	268.00	270.50	266.65	270.50	267.32	1,512,363
2026-05-22	265.00	268.00	263.50	268.00	264.85	1,763,714
2026-05-21	258.50	263.64	258.50	263.50	260.40	1,839,451
2026-05-20	257.50	263.00	256.00	260.00	256.95	2,254,230
2026-05-19	257.00	261.24	257.00	258.50	255.46	2,165,301
2026-05-18	254.50	258.16	254.00	257.50	254.48	1,873,383
2026-05-15	255.50	258.50	253.00	256.50	253.49	3,184,615
2026-05-14	257.00	259.00	256.25	258.50	255.46	2,581,809
2026-05-13	259.00	260.37	254.26	257.00	253.98	1,456,413
2026-05-12	263.50	263.50	257.00	257.50	254.48	1,398,782
2026-05-11	264.50	265.50	262.44	263.50	260.40	1,616,446
2026-05-08	263.50	267.50	263.50	264.00	260.90	2,750,494
2026-05-07	267.00	268.13	263.81	266.50	263.37	1,701,655
2026-05-06	264.00	268.50	262.44	267.00	263.86	2,417,985
2026-05-05	260.00	263.50	259.50	260.50	257.44	1,680,072
2026-05-01	261.00	262.52	259.10	262.50	259.42	2,071,011
2026-04-30	257.50	261.64	255.00	261.50	258.43	4,183,863

← NewerPage 2 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.