The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 218.50 | 218.50 | 215.00 | 217.00 | 185.83 | 663,006 |
| 2022-04-12 | 217.00 | 218.00 | 215.25 | 218.00 | 186.69 | 775,062 |
| 2022-04-11 | 219.00 | 220.25 | 216.50 | 219.00 | 187.55 | 800,478 |
| 2022-04-08 | 218.00 | 220.00 | 215.50 | 219.00 | 187.55 | 1,205,539 |
| 2022-04-07 | 218.50 | 220.00 | 215.50 | 217.50 | 186.26 | 826,486 |
| 2022-04-06 | 221.50 | 222.00 | 215.50 | 218.00 | 186.69 | 1,894,030 |
| 2022-04-05 | 217.00 | 220.50 | 217.00 | 220.00 | 188.40 | 1,294,798 |
| 2022-04-04 | 221.00 | 221.00 | 217.00 | 219.50 | 187.97 | 1,452,733 |
| 2022-04-01 | 220.00 | 221.00 | 217.00 | 217.00 | 185.83 | 1,632,488 |
| 2022-03-31 | 217.00 | 219.00 | 216.50 | 217.50 | 186.26 | 1,614,824 |
| 2022-03-30 | 224.00 | 224.00 | 218.00 | 218.50 | 184.68 | 1,135,285 |
| 2022-03-29 | 218.00 | 223.50 | 216.10 | 222.00 | 187.63 | 9,534,261 |
| 2022-03-28 | 218.50 | 219.00 | 216.50 | 216.50 | 182.99 | 3,846,301 |
| 2022-03-25 | 218.50 | 221.50 | 217.00 | 218.00 | 184.25 | 1,338,019 |
| 2022-03-24 | 220.50 | 221.50 | 216.50 | 221.00 | 186.79 | 4,344,968 |
| 2022-03-23 | 226.00 | 226.00 | 219.50 | 221.50 | 187.21 | 2,206,199 |
| 2022-03-22 | 223.00 | 227.50 | 223.00 | 224.00 | 189.33 | 1,321,639 |
| 2022-03-21 | 226.00 | 228.00 | 223.55 | 226.00 | 191.02 | 824,779 |
| 2022-03-18 | 228.00 | 228.52 | 224.00 | 226.00 | 191.02 | 4,049,884 |
| 2022-03-17 | 231.00 | 232.50 | 225.50 | 226.00 | 191.02 | 2,577,295 |
| 2022-03-16 | 219.00 | 230.50 | 218.87 | 230.00 | 194.40 | 2,496,344 |
| 2022-03-15 | 210.50 | 215.50 | 210.50 | 215.00 | 181.72 | 1,262,592 |
| 2022-03-14 | 210.00 | 218.00 | 210.00 | 217.50 | 183.83 | 864,092 |
| 2022-03-11 | 211.50 | 217.00 | 208.94 | 212.00 | 179.18 | 1,193,002 |
| 2022-03-10 | 208.50 | 210.50 | 204.50 | 205.50 | 173.69 | 1,082,460 |
| 2022-03-09 | 203.00 | 208.50 | 200.88 | 208.00 | 175.80 | 1,147,363 |
| 2022-03-08 | 194.00 | 202.15 | 193.55 | 195.40 | 165.15 | 1,259,547 |
| 2022-03-07 | 196.00 | 201.50 | 185.15 | 196.20 | 165.83 | 2,474,091 |
| 2022-03-04 | 208.50 | 211.00 | 199.13 | 200.00 | 169.04 | 1,695,581 |
| 2022-03-03 | 220.00 | 223.50 | 210.00 | 212.00 | 179.18 | 873,547 |
| 2022-03-02 | 215.50 | 222.00 | 215.50 | 222.00 | 187.63 | 876,953 |
| 2022-03-01 | 222.50 | 226.93 | 216.50 | 216.50 | 182.99 | 765,255 |
| 2022-02-28 | 222.00 | 227.00 | 220.00 | 226.00 | 191.02 | 638,817 |
| 2022-02-25 | 220.50 | 225.06 | 219.00 | 224.00 | 189.33 | 915,230 |
| 2022-02-24 | 217.50 | 218.69 | 212.50 | 215.50 | 182.14 | 1,342,093 |
| 2022-02-23 | 228.50 | 230.00 | 223.00 | 224.00 | 189.33 | 756,755 |
| 2022-02-22 | 225.50 | 231.31 | 222.00 | 225.50 | 190.59 | 1,070,792 |
| 2022-02-21 | 236.00 | 237.00 | 227.50 | 229.00 | 193.55 | 836,328 |
| 2022-02-18 | 236.50 | 237.06 | 233.50 | 235.50 | 199.05 | 795,046 |
| 2022-02-17 | 239.00 | 239.80 | 235.50 | 237.00 | 200.31 | 850,128 |
| 2022-02-16 | 243.00 | 243.00 | 238.04 | 239.50 | 202.43 | 615,339 |
| 2022-02-15 | 238.50 | 243.00 | 236.33 | 240.00 | 202.85 | 653,171 |
| 2022-02-14 | 239.50 | 241.00 | 235.50 | 239.00 | 202.00 | 931,190 |
| 2022-02-11 | 244.50 | 245.50 | 242.50 | 242.50 | 204.96 | 990,860 |
| 2022-02-10 | 248.00 | 249.18 | 244.95 | 246.00 | 207.92 | 938,331 |
| 2022-02-09 | 245.50 | 249.44 | 243.72 | 247.00 | 208.76 | 689,134 |
| 2022-02-08 | 242.50 | 244.44 | 240.00 | 242.50 | 204.96 | 713,938 |
| 2022-02-07 | 241.50 | 243.65 | 241.40 | 242.00 | 204.54 | 592,521 |
| 2022-02-04 | 247.00 | 247.00 | 241.00 | 241.00 | 203.69 | 944,575 |
| 2022-02-03 | 250.50 | 251.50 | 244.00 | 244.50 | 206.65 | 1,460,777 |
| 2022-02-02 | 251.00 | 253.50 | 250.00 | 250.00 | 211.30 | 654,600 |
| 2022-02-01 | 244.00 | 250.50 | 244.00 | 250.00 | 211.30 | 1,359,595 |
| 2022-01-31 | 241.50 | 244.00 | 241.00 | 244.00 | 206.23 | 1,130,435 |
| 2022-01-28 | 242.00 | 242.84 | 239.45 | 239.50 | 202.43 | 1,215,375 |
| 2022-01-27 | 240.00 | 244.25 | 238.32 | 243.50 | 205.81 | 628,457 |
| 2022-01-26 | 242.00 | 244.67 | 240.00 | 243.50 | 205.81 | 815,148 |
| 2022-01-25 | 238.00 | 241.65 | 235.00 | 239.00 | 202.00 | 1,048,168 |
| 2022-01-24 | 247.50 | 247.50 | 232.11 | 235.00 | 198.62 | 1,525,291 |
| 2022-01-21 | 248.00 | 249.50 | 245.00 | 245.50 | 207.50 | 1,215,952 |
| 2022-01-20 | 254.00 | 255.00 | 251.00 | 251.00 | 212.15 | 1,181,807 |
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.