The Mercantile Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	253.00	255.00	251.00	251.00	241.61	1,514,243
2025-08-12	253.00	255.50	251.00	252.00	242.57	751,442
2025-08-11	253.50	256.00	251.50	252.50	243.05	508,192
2025-08-08	252.00	255.50	251.82	253.00	243.53	601,235
2025-08-07	254.50	256.50	253.00	253.00	243.53	965,064
2025-08-06	254.50	255.00	252.91	254.00	244.49	1,019,142
2025-08-05	256.00	257.50	253.29	254.00	244.49	2,600,300
2025-08-04	254.00	256.00	252.14	253.50	244.01	841,160
2025-08-01	253.00	254.50	251.00	253.00	243.53	1,043,796
2025-07-31	250.50	255.00	250.50	255.00	245.46	1,524,966
2025-07-30	252.00	253.00	249.50	250.50	241.12	1,496,205
2025-07-29	253.50	255.23	250.83	251.50	242.09	1,702,951
2025-07-28	258.00	259.00	253.34	253.50	244.01	944,486
2025-07-25	256.00	258.50	256.00	257.50	247.86	2,711,583
2025-07-24	255.50	258.50	254.25	258.00	248.34	1,345,456
2025-07-23	254.00	255.00	253.00	254.00	244.49	975,441
2025-07-22	253.50	256.00	251.80	252.00	242.57	1,253,368
2025-07-21	253.50	255.00	252.95	254.50	244.97	530,522
2025-07-18	253.00	255.00	252.00	253.50	244.01	832,091
2025-07-17	251.50	254.50	250.50	252.50	243.05	1,215,738
2025-07-16	251.00	252.00	250.00	251.00	241.61	1,708,843
2025-07-15	250.00	253.50	249.40	250.50	241.12	826,991
2025-07-14	249.00	251.00	248.50	251.00	241.61	551,733
2025-07-11	251.00	251.00	249.00	250.00	240.64	1,469,527
2025-07-10	251.50	252.25	250.00	251.00	241.61	2,149,512
2025-07-09	252.00	252.50	249.50	250.00	240.64	1,267,757
2025-07-08	249.00	250.65	248.78	250.00	240.64	1,664,033
2025-07-07	249.50	252.00	248.50	249.50	240.16	1,351,974
2025-07-04	250.50	251.50	248.00	249.00	239.68	5,313,052
2025-07-03	250.50	252.62	249.25	252.00	242.57	1,228,673
2025-07-02	256.00	256.50	247.50	248.50	239.20	3,237,296
2025-07-01	256.50	258.00	253.50	256.00	246.42	1,043,782
2025-06-30	258.50	258.50	256.00	256.00	246.42	2,050,162
2025-06-27	255.50	258.00	254.45	258.00	248.34	867,017
2025-06-26	253.00	255.52	252.50	255.50	245.94	594,297
2025-06-25	254.00	255.00	252.00	252.50	243.05	939,141
2025-06-24	254.50	256.00	252.24	254.00	244.49	1,253,009
2025-06-23	249.00	251.50	249.00	251.00	241.61	931,361
2025-06-20	250.50	253.10	250.50	250.50	241.12	1,596,162
2025-06-19	250.50	252.00	249.00	250.00	240.64	1,453,962
2025-06-18	251.00	253.25	250.51	253.00	243.53	1,211,904
2025-06-17	250.00	252.00	249.45	252.00	242.57	1,958,411
2025-06-16	250.50	252.76	250.00	251.00	241.61	2,002,015
2025-06-13	250.50	251.50	249.00	249.50	240.16	1,893,376
2025-06-12	252.50	253.50	251.50	252.50	243.05	1,692,623
2025-06-11	254.00	256.50	253.00	254.50	244.97	1,132,517
2025-06-10	253.00	256.03	252.50	254.00	244.49	861,038
2025-06-09	255.00	255.00	252.50	253.50	244.01	575,034
2025-06-06	253.00	254.00	251.00	253.50	244.01	693,018
2025-06-05	250.50	252.99	250.50	250.50	241.12	740,915
2025-06-04	252.00	254.18	251.69	254.00	243.00	687,101
2025-06-03	252.00	253.50	250.44	251.00	240.13	866,709
2025-06-02	250.50	253.00	249.88	252.00	241.09	826,076
2025-05-30	250.50	253.00	249.50	251.50	240.61	1,258,623
2025-05-29	251.50	253.50	249.00	250.50	239.65	2,141,462
2025-05-28	251.50	252.06	249.69	250.50	239.65	1,220,198
2025-05-27	253.00	253.00	249.00	250.50	239.65	1,416,160
2025-05-23	252.50	252.50	242.50	248.50	237.74	1,578,020
2025-05-22	252.00	253.00	249.45	250.00	239.17	807,937
2025-05-21	254.00	256.00	252.00	252.50	241.57	1,114,199

← NewerPage 6 of 22 · 1,266 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.