The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	266.50	269.50	266.00	269.00	262.15	1,079,972
2026-01-30	266.00	268.69	265.50	267.50	260.69	1,105,116
2026-01-29	266.50	269.00	265.95	266.50	259.72	2,563,678
2026-01-28	268.50	269.00	266.00	266.00	259.23	897,286
2026-01-27	268.50	268.50	266.39	267.50	260.69	3,181,513
2026-01-26	267.00	268.84	266.49	266.50	259.72	4,214,159
2026-01-23	266.00	267.50	265.00	267.00	260.20	989,831
2026-01-22	265.50	268.20	264.74	267.50	260.69	2,555,617
2026-01-21	263.00	264.91	260.93	264.00	257.28	1,594,169
2026-01-20	263.50	264.00	260.84	263.50	256.79	1,577,011
2026-01-19	264.00	266.00	262.37	264.50	257.77	1,063,568
2026-01-16	264.00	266.50	264.00	266.00	259.23	991,156
2026-01-15	263.00	266.00	261.00	265.00	258.26	1,039,458
2026-01-14	262.00	263.50	259.89	261.50	254.84	757,177
2026-01-13	263.00	263.00	260.33	262.00	255.33	2,687,437
2026-01-12	261.50	263.50	260.83	263.00	256.31	1,961,497
2026-01-09	261.50	263.50	260.92	262.50	255.82	1,237,980
2026-01-08	258.50	262.15	258.00	262.00	255.33	2,430,926
2026-01-07	258.00	260.50	257.50	260.00	253.38	1,028,582
2026-01-06	258.00	259.14	255.63	259.00	252.41	2,513,407
2026-01-05	258.00	258.00	253.00	256.50	249.97	2,060,465
2026-01-02	257.00	260.00	254.50	254.50	248.02	525,101
2025-12-31	258.50	259.00	257.00	257.50	250.95	384,750
2025-12-30	257.50	258.50	255.25	258.50	251.92	709,611
2025-12-29	256.50	257.00	254.00	256.00	249.48	553,618
2025-12-24	256.00	256.90	253.83	255.00	248.51	3,440,833
2025-12-23	255.50	257.00	255.00	256.00	249.48	878,372
2025-12-22	255.00	256.17	253.75	256.00	249.48	1,095,094
2025-12-19	255.00	257.00	254.00	255.00	248.51	1,638,348
2025-12-18	255.00	255.75	253.17	255.00	248.51	1,477,070
2025-12-17	255.50	257.50	251.22	254.50	246.51	3,199,352
2025-12-16	253.00	254.00	252.00	253.00	245.06	1,064,413
2025-12-15	251.50	253.50	249.76	253.00	245.06	631,509
2025-12-12	253.00	253.50	250.00	251.00	243.12	712,146
2025-12-11	251.00	252.23	250.35	250.50	242.64	1,338,134
2025-12-10	250.50	252.50	250.50	251.50	243.61	1,877,987
2025-12-09	251.00	252.41	250.00	252.00	244.09	1,895,549
2025-12-08	253.50	256.00	251.00	251.00	243.12	1,502,481
2025-12-05	253.50	255.00	251.00	254.00	246.03	1,385,835
2025-12-04	251.00	254.00	249.50	253.50	245.54	1,232,342
2025-12-03	251.50	252.50	249.98	252.00	244.09	3,398,406
2025-12-02	252.00	253.50	251.50	252.00	244.09	5,974,945
2025-12-01	251.50	253.00	250.00	253.00	245.06	1,775,915
2025-11-28	252.50	254.00	243.52	253.50	245.54	1,448,991
2025-11-27	248.50	253.00	248.29	252.50	244.58	5,168,564
2025-11-26	247.50	250.02	244.50	250.00	242.15	2,465,409
2025-11-25	243.00	247.00	242.32	246.50	238.76	2,658,899
2025-11-24	242.50	245.00	242.00	242.50	234.89	2,410,597
2025-11-21	238.00	242.50	237.50	242.50	234.89	3,166,325
2025-11-20	242.00	244.00	240.50	242.00	234.40	2,166,667
2025-11-19	241.00	242.19	239.48	241.50	233.92	2,038,577
2025-11-18	239.50	241.50	238.36	240.50	232.95	1,949,204
2025-11-17	242.00	243.50	241.50	243.50	235.86	1,794,102
2025-11-14	245.50	246.96	240.50	245.00	237.31	2,515,583
2025-11-13	249.50	250.00	246.22	246.50	238.76	1,702,978
2025-11-12	249.00	250.17	248.19	249.50	241.67	1,933,013
2025-11-11	250.00	250.00	248.00	250.00	242.15	1,594,964
2025-11-10	247.00	248.00	246.50	246.50	238.76	978,692
2025-11-07	247.00	248.50	243.85	245.00	237.31	1,353,017
2025-11-06	251.00	251.12	247.00	248.00	240.22	1,557,941

← NewerPage 4 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.