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 |
| 2025-10-17 | 248.50 | 249.28 | 243.50 | 246.00 | 238.28 | 1,562,333 |
| 2025-10-16 | 251.00 | 251.00 | 248.50 | 250.50 | 242.64 | 1,169,759 |
| 2025-10-15 | 252.50 | 253.50 | 250.00 | 251.00 | 243.12 | 2,413,008 |
| 2025-10-14 | 251.50 | 252.50 | 249.00 | 251.50 | 243.61 | 2,499,044 |
| 2025-10-13 | 249.50 | 252.28 | 248.50 | 252.00 | 244.09 | 2,421,334 |
| 2025-10-10 | 249.50 | 250.50 | 247.24 | 249.50 | 241.67 | 1,417,297 |
| 2025-10-09 | 250.50 | 251.00 | 248.99 | 251.00 | 243.12 | 1,546,829 |
| 2025-10-08 | 250.00 | 250.64 | 248.75 | 250.50 | 242.64 | 1,614,119 |
| 2025-10-07 | 250.00 | 251.00 | 249.25 | 250.50 | 242.64 | 1,157,217 |
| 2025-10-06 | 252.00 | 253.00 | 249.50 | 250.50 | 242.64 | 1,731,176 |
| 2025-10-03 | 251.00 | 252.82 | 249.76 | 252.50 | 244.58 | 1,687,964 |
| 2025-10-02 | 250.50 | 253.00 | 249.30 | 250.50 | 242.64 | 1,329,889 |
| 2025-10-01 | 249.50 | 251.50 | 249.50 | 250.00 | 242.15 | 1,770,943 |
| 2025-09-30 | 248.50 | 252.02 | 247.50 | 252.00 | 244.09 | 1,961,602 |
| 2025-09-29 | 248.00 | 249.72 | 247.50 | 249.00 | 241.18 | 1,138,919 |
| 2025-09-26 | 247.00 | 247.50 | 245.50 | 247.00 | 239.25 | 998,472 |
| 2025-09-25 | 247.50 | 247.50 | 244.50 | 246.50 | 238.76 | 1,480,141 |
| 2025-09-24 | 249.50 | 250.00 | 246.85 | 248.50 | 239.20 | 1,272,362 |
| 2025-09-23 | 246.00 | 250.00 | 246.00 | 250.00 | 240.64 | 1,350,131 |
| 2025-09-22 | 247.00 | 249.50 | 245.37 | 248.00 | 238.72 | 1,573,775 |
| 2025-09-19 | 248.00 | 250.00 | 246.00 | 247.00 | 237.76 | 1,578,679 |
| 2025-09-18 | 249.00 | 250.00 | 247.00 | 249.50 | 240.16 | 1,142,492 |
| 2025-09-17 | 247.00 | 249.00 | 245.50 | 249.00 | 239.68 | 1,602,997 |
| 2025-09-16 | 248.50 | 250.50 | 245.12 | 247.00 | 237.76 | 1,044,023 |
| 2025-09-15 | 249.00 | 250.50 | 247.37 | 249.50 | 240.16 | 1,270,155 |
| 2025-09-12 | 249.00 | 249.63 | 247.00 | 249.00 | 239.68 | 850,222 |
| 2025-09-11 | 247.50 | 249.00 | 246.00 | 249.00 | 239.68 | 1,115,556 |
| 2025-09-10 | 247.00 | 248.38 | 246.00 | 247.00 | 237.76 | 1,583,918 |
| 2025-09-09 | 248.50 | 249.02 | 245.50 | 248.50 | 239.20 | 1,465,648 |
| 2025-09-08 | 248.00 | 249.00 | 247.00 | 248.50 | 239.20 | 1,383,935 |
| 2025-09-05 | 245.50 | 248.00 | 244.90 | 247.00 | 237.76 | 975,850 |
| 2025-09-04 | 241.50 | 245.50 | 241.50 | 245.00 | 235.83 | 1,345,470 |
| 2025-09-03 | 241.50 | 244.00 | 239.00 | 243.00 | 233.91 | 6,493,249 |
| 2025-09-02 | 250.00 | 250.00 | 239.50 | 240.50 | 231.50 | 7,490,859 |
| 2025-09-01 | 248.00 | 249.58 | 247.00 | 248.50 | 239.20 | 1,379,220 |
| 2025-08-29 | 249.00 | 250.00 | 247.00 | 248.00 | 238.72 | 1,544,025 |
| 2025-08-28 | 249.50 | 250.00 | 247.67 | 250.00 | 240.64 | 1,746,628 |
| 2025-08-27 | 251.50 | 252.00 | 247.50 | 250.00 | 240.64 | 1,654,207 |
| 2025-08-26 | 251.50 | 252.00 | 248.50 | 250.00 | 240.64 | 2,196,979 |
| 2025-08-22 | 248.50 | 254.50 | 248.50 | 253.00 | 243.53 | 1,579,264 |
| 2025-08-21 | 251.00 | 252.00 | 247.75 | 249.00 | 239.68 | 2,437,615 |
| 2025-08-20 | 251.50 | 254.00 | 249.10 | 252.00 | 242.57 | 1,321,011 |
| 2025-08-19 | 252.00 | 253.00 | 251.00 | 251.50 | 242.09 | 742,065 |
| 2025-08-18 | 252.00 | 255.50 | 250.00 | 250.50 | 241.12 | 1,277,961 |
| 2025-08-15 | 252.50 | 253.50 | 251.00 | 251.00 | 241.61 | 1,037,553 |
| 2025-08-14 | 251.00 | 255.00 | 250.50 | 251.00 | 241.61 | 1,185,534 |
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.