The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	251.00	254.84	248.72	252.00	212.99	1,108,282
2022-01-18	254.50	259.00	251.50	251.50	212.57	734,695
2022-01-17	257.50	260.50	256.50	257.00	217.22	622,199
2022-01-14	259.00	260.00	256.00	256.50	216.79	655,057
2022-01-13	262.00	263.00	259.50	260.00	219.75	680,896
2022-01-12	265.50	266.06	262.00	262.00	221.44	747,287
2022-01-11	268.00	268.28	261.50	262.00	221.44	1,145,062
2022-01-10	269.50	269.50	264.00	265.00	223.98	937,259
2022-01-07	272.50	272.50	266.50	267.00	225.67	456,117
2022-01-06	273.00	273.00	268.20	270.00	228.20	711,970
2022-01-05	276.50	278.00	274.00	274.00	231.59	724,564
2022-01-04	274.00	278.50	272.00	276.00	233.28	1,141,920
2021-12-31	269.00	270.00	268.00	268.50	226.94	96,374
2021-12-30	270.50	271.00	267.00	270.00	228.20	213,397
2021-12-29	269.00	272.00	269.00	270.50	228.63	985,999
2021-12-24	268.50	269.00	267.00	267.50	226.09	220,296
2021-12-23	266.00	268.50	264.02	268.00	226.51	692,925
2021-12-22	260.50	265.50	259.15	264.00	221.99	1,127,972
2021-12-21	260.50	261.50	259.00	259.50	218.21	738,607
2021-12-20	255.00	257.78	253.47	256.50	215.69	1,211,907
2021-12-17	258.00	261.50	258.00	261.50	219.89	1,040,541
2021-12-16	261.00	261.00	257.50	258.00	216.95	1,294,203
2021-12-15	259.00	259.00	255.50	256.00	215.27	1,403,630
2021-12-14	261.50	262.61	258.00	258.00	216.95	1,059,779
2021-12-13	265.00	266.00	258.24	258.50	217.37	693,485
2021-12-10	265.00	265.50	262.21	264.00	221.99	1,023,768
2021-12-09	269.00	269.44	264.65	265.50	223.25	735,047
2021-12-08	270.00	271.50	266.62	268.00	225.36	3,657,340
2021-12-07	266.00	269.50	265.96	268.00	225.36	681,093
2021-12-06	263.00	265.00	261.00	264.00	221.99	961,763
2021-12-03	264.00	265.00	260.50	260.50	219.05	861,032
2021-12-02	261.00	263.50	260.24	261.00	219.47	890,985
2021-12-01	262.50	264.50	260.80	264.50	222.41	573,377
2021-11-30	262.00	262.94	259.00	259.00	217.79	2,075,515
2021-11-29	265.00	267.00	263.00	265.00	222.83	846,346
2021-11-26	262.50	264.50	258.24	259.50	218.21	937,446
2021-11-25	269.50	270.29	267.50	270.00	227.04	763,758
2021-11-24	271.00	271.50	267.50	268.50	225.78	553,213
2021-11-23	272.00	272.74	269.35	270.00	227.04	737,104
2021-11-22	280.00	280.00	273.00	273.00	229.56	953,240
2021-11-19	277.00	279.00	273.50	275.00	231.24	1,110,372
2021-11-18	274.50	276.00	273.30	276.00	232.08	656,727
2021-11-17	272.00	274.30	271.68	273.00	229.56	2,252,788
2021-11-16	273.50	275.00	272.50	274.00	230.40	811,482
2021-11-15	274.50	275.95	272.88	273.50	229.98	577,771
2021-11-12	272.50	274.00	272.00	272.50	229.14	597,156
2021-11-11	273.00	273.50	272.00	273.00	229.56	1,369,505
2021-11-10	271.00	273.30	270.50	272.50	229.14	944,052
2021-11-09	273.50	276.70	270.00	270.00	227.04	1,038,038
2021-11-08	274.50	276.50	272.50	273.50	229.98	814,376
2021-11-05	270.50	279.50	270.50	276.50	232.50	1,215,536
2021-11-04	267.00	274.50	267.00	272.00	228.72	874,310
2021-11-03	267.50	269.00	266.00	267.50	224.94	561,660
2021-11-02	267.50	269.50	267.00	268.50	225.78	618,854
2021-11-01	266.00	269.50	265.50	268.50	225.78	827,574
2021-10-29	266.00	267.00	264.00	265.50	223.25	645,789
2021-10-28	263.00	268.50	263.00	267.50	224.94	1,670,292
2021-10-27	262.50	264.00	261.10	264.00	221.99	796,766
2021-10-26	262.00	263.00	260.72	262.00	220.31	944,270
2021-10-25	261.50	262.65	259.38	259.50	218.21	1,608,860

← NewerPage 21 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.