The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 251.00 | 251.12 | 247.00 | 248.00 | 240.22 | 1,557,941 |
| 2025-11-05 | 247.50 | 251.50 | 247.01 | 251.00 | 243.12 | 2,016,131 |
| 2025-11-04 | 249.50 | 253.77 | 246.55 | 249.50 | 241.67 | 2,110,344 |
| 2025-11-03 | 252.00 | 254.00 | 250.00 | 251.00 | 243.12 | 1,803,604 |
| 2025-10-31 | 254.00 | 256.79 | 251.50 | 251.50 | 243.61 | 1,397,844 |
| 2025-10-30 | 255.00 | 257.50 | 253.00 | 254.00 | 246.03 | 1,421,681 |
| 2025-10-29 | 257.00 | 258.00 | 255.33 | 257.00 | 248.93 | 2,212,574 |
| 2025-10-28 | 258.00 | 258.13 | 254.89 | 256.50 | 248.45 | 1,362,522 |
| 2025-10-27 | 257.50 | 258.19 | 256.43 | 256.50 | 248.45 | 1,211,725 |
| 2025-10-24 | 255.00 | 258.00 | 254.13 | 258.00 | 249.90 | 2,039,217 |
| 2025-10-23 | 249.50 | 255.00 | 249.00 | 255.00 | 247.00 | 2,863,174 |
| 2025-10-22 | 247.00 | 252.50 | 245.50 | 250.00 | 242.15 | 3,342,143 |
| 2025-10-21 | 247.00 | 247.00 | 244.50 | 245.50 | 237.79 | 4,115,383 |
| 2025-10-20 | 247.00 | 248.00 | 245.50 | 246.00 | 238.28 | 4,894,620 |
← NewerPage 5 of 5 · 254 trading days
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.