The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	260.50	261.00	256.00	256.00	252.99	5,846,036
2026-04-28	263.00	263.40	259.73	261.00	257.93	6,842,818
2026-04-27	263.50	264.00	261.50	263.00	259.91	4,917,177
2026-04-24	262.50	265.19	261.00	263.50	260.40	3,042,138
2026-04-23	266.50	267.00	263.98	265.00	261.89	2,834,022
2026-04-22	269.00	269.00	267.10	268.00	264.85	2,573,639
2026-04-21	266.00	270.19	266.00	268.50	265.35	2,625,363
2026-04-20	268.50	268.50	265.50	266.50	263.37	2,497,955
2026-04-17	262.00	270.17	253.75	268.50	265.35	1,692,337
2026-04-16	262.00	264.50	260.75	264.00	260.90	3,892,658
2026-04-15	262.50	262.86	259.50	262.00	258.92	4,241,931
2026-04-14	254.50	262.00	254.15	262.00	258.92	2,288,194
2026-04-13	250.00	255.50	250.00	255.50	252.50	1,532,562
2026-04-10	253.00	255.00	251.50	255.00	252.00	2,369,735
2026-04-09	255.50	255.50	249.50	251.00	248.05	1,010,068
2026-04-08	256.50	258.51	243.25	256.00	249.48	2,932,473
2026-04-07	245.50	248.75	244.50	245.00	238.76	1,676,044
2026-04-02	242.50	247.00	242.00	247.00	240.71	4,565,293
2026-04-01	243.50	247.50	242.35	246.00	239.74	1,989,876
2026-03-31	235.50	240.13	235.50	240.00	233.89	4,440,667
2026-03-30	237.50	237.50	234.31	237.00	230.97	3,472,532
2026-03-27	242.00	242.94	235.74	237.50	231.46	6,268,145
2026-03-26	243.50	245.50	241.08	242.00	235.84	3,234,605
2026-03-25	243.50	246.45	242.70	245.50	239.25	3,006,494
2026-03-24	242.00	244.50	239.50	241.50	235.35	2,682,535
2026-03-23	240.00	247.39	234.50	243.50	237.30	3,122,870
2026-03-20	247.00	248.50	242.00	243.00	236.82	3,222,882
2026-03-19	249.00	250.50	244.00	246.00	239.74	3,276,755
2026-03-18	252.50	256.00	250.50	252.00	245.59	3,030,018
2026-03-17	248.50	252.17	247.50	251.50	245.10	3,122,064
2026-03-16	248.50	251.00	246.51	249.50	243.15	2,531,822
2026-03-13	250.50	252.57	247.50	249.50	243.15	2,635,953
2026-03-12	251.00	253.50	250.50	251.50	245.10	1,883,174
2026-03-11	252.00	255.00	250.41	253.50	247.05	2,186,556
2026-03-10	252.00	256.00	251.85	254.50	248.02	3,140,963
2026-03-09	252.00	252.00	245.83	250.50	244.12	2,560,365
2026-03-06	256.50	258.50	251.91	253.00	246.56	2,385,133
2026-03-05	258.00	260.00	255.00	255.00	248.51	2,074,230
2026-03-04	256.00	257.55	253.26	257.00	250.46	2,466,470
2026-03-03	262.50	265.51	252.17	254.00	247.54	2,595,694
2026-03-02	267.00	268.00	263.00	263.50	256.79	1,616,856
2026-02-27	269.00	271.00	268.00	269.50	262.64	1,980,260
2026-02-26	266.50	269.50	266.00	269.50	262.64	1,727,122
2026-02-25	267.50	268.00	266.00	266.50	259.72	1,233,977
2026-02-24	266.00	269.00	265.00	267.00	260.20	2,049,723
2026-02-23	270.00	270.86	266.00	267.50	260.69	1,243,868
2026-02-20	268.50	271.50	267.94	270.00	263.13	1,390,107
2026-02-19	270.00	270.00	266.00	268.00	261.18	2,293,627
2026-02-18	267.00	269.00	266.00	268.50	261.67	1,265,477
2026-02-17	264.50	267.00	263.00	266.50	259.72	903,905
2026-02-16	266.00	267.79	264.40	265.50	258.74	1,539,405
2026-02-13	265.50	266.00	263.89	266.00	259.23	3,311,490
2026-02-12	267.50	269.00	264.43	264.50	257.77	1,743,381
2026-02-11	270.00	270.00	264.00	267.00	260.20	1,748,997
2026-02-10	267.50	269.00	265.50	268.00	261.18	1,941,018
2026-02-09	267.00	269.00	265.00	268.00	261.18	1,064,613
2026-02-06	263.00	267.50	261.50	266.00	259.23	1,075,792
2026-02-05	267.50	267.67	263.81	264.00	257.28	2,214,027
2026-02-04	268.50	270.00	266.50	269.00	262.15	1,430,209
2026-02-03	270.00	272.00	266.50	267.00	260.20	3,823,433

← NewerPage 3 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.