The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 254.50 | 257.76 | 252.23 | 255.00 | 243.96 | 1,181,528 |
| 2025-05-19 | 252.00 | 253.50 | 249.17 | 253.00 | 242.04 | 1,026,719 |
| 2025-05-16 | 253.00 | 253.57 | 251.50 | 252.00 | 241.09 | 695,029 |
| 2025-05-15 | 252.00 | 253.50 | 250.34 | 251.00 | 240.13 | 857,394 |
| 2025-05-14 | 252.00 | 253.13 | 251.00 | 251.50 | 240.61 | 956,740 |
| 2025-05-13 | 252.00 | 254.00 | 251.00 | 252.00 | 241.09 | 956,784 |
| 2025-05-12 | 253.00 | 256.00 | 251.05 | 251.50 | 240.61 | 1,571,408 |
| 2025-05-09 | 248.50 | 250.22 | 247.75 | 250.00 | 239.17 | 874,260 |
| 2025-05-08 | 245.00 | 250.50 | 245.00 | 248.00 | 237.26 | 1,666,045 |
| 2025-05-07 | 241.50 | 245.00 | 241.00 | 245.00 | 234.39 | 693,652 |
| 2025-05-06 | 243.00 | 244.00 | 240.82 | 244.00 | 233.43 | 856,142 |
| 2025-05-02 | 240.00 | 243.00 | 238.50 | 242.00 | 231.52 | 3,057,441 |
| 2025-05-01 | 235.50 | 239.00 | 234.20 | 238.50 | 228.17 | 924,742 |
| 2025-04-30 | 233.50 | 234.50 | 231.50 | 233.50 | 223.39 | 1,503,881 |
| 2025-04-29 | 233.00 | 235.50 | 232.00 | 233.00 | 222.91 | 3,272,362 |
| 2025-04-28 | 234.00 | 235.00 | 232.50 | 232.50 | 222.43 | 1,439,005 |
| 2025-04-25 | 231.50 | 233.56 | 230.38 | 233.50 | 223.39 | 1,136,147 |
| 2025-04-24 | 230.50 | 233.00 | 229.32 | 230.50 | 220.52 | 736,918 |
| 2025-04-23 | 232.00 | 233.50 | 230.00 | 230.00 | 220.04 | 841,866 |
| 2025-04-22 | 225.00 | 229.00 | 223.50 | 228.50 | 218.61 | 883,992 |
| 2025-04-17 | 228.00 | 228.65 | 224.00 | 228.50 | 218.61 | 894,721 |
| 2025-04-16 | 223.00 | 227.50 | 222.68 | 227.50 | 217.65 | 1,058,467 |
| 2025-04-15 | 220.50 | 226.00 | 218.72 | 225.50 | 215.74 | 1,178,144 |
| 2025-04-14 | 215.50 | 220.00 | 215.50 | 219.00 | 209.52 | 672,719 |
| 2025-04-11 | 212.00 | 216.50 | 208.37 | 213.00 | 203.78 | 1,305,973 |
| 2025-04-10 | 214.50 | 219.00 | 210.50 | 213.00 | 203.78 | 1,736,877 |
| 2025-04-09 | 205.50 | 208.50 | 202.50 | 206.00 | 193.83 | 2,097,645 |
| 2025-04-08 | 209.50 | 214.00 | 205.26 | 209.00 | 196.65 | 2,107,081 |
| 2025-04-07 | 204.00 | 214.00 | 195.00 | 202.50 | 190.53 | 2,846,296 |
| 2025-04-04 | 222.50 | 224.10 | 208.50 | 210.00 | 197.59 | 1,830,218 |
| 2025-04-03 | 224.00 | 226.00 | 222.00 | 223.50 | 210.29 | 2,270,185 |
| 2025-04-02 | 228.50 | 229.98 | 224.84 | 227.00 | 213.59 | 1,218,436 |
| 2025-04-01 | 228.00 | 229.50 | 226.50 | 228.50 | 215.00 | 1,013,634 |
| 2025-03-31 | 230.00 | 231.20 | 226.00 | 226.50 | 213.12 | 1,009,333 |
| 2025-03-28 | 233.00 | 234.00 | 230.82 | 232.50 | 218.76 | 1,619,434 |
| 2025-03-27 | 233.50 | 234.24 | 231.50 | 233.00 | 219.23 | 1,526,666 |
| 2025-03-26 | 236.00 | 236.00 | 233.37 | 234.00 | 220.17 | 1,373,513 |
| 2025-03-25 | 233.00 | 234.51 | 231.28 | 233.00 | 219.23 | 1,902,609 |
| 2025-03-24 | 233.00 | 234.00 | 231.00 | 232.00 | 218.29 | 2,031,243 |
| 2025-03-21 | 235.00 | 235.50 | 230.50 | 231.00 | 217.35 | 2,751,053 |
| 2025-03-20 | 235.00 | 236.00 | 233.00 | 234.50 | 220.64 | 2,470,386 |
| 2025-03-19 | 232.00 | 235.17 | 231.76 | 234.50 | 220.64 | 1,712,576 |
| 2025-03-18 | 234.00 | 235.50 | 232.50 | 232.50 | 218.76 | 721,345 |
| 2025-03-17 | 232.50 | 235.00 | 231.00 | 234.00 | 220.17 | 1,609,562 |
| 2025-03-14 | 229.00 | 233.50 | 227.50 | 232.00 | 218.29 | 1,267,817 |
| 2025-03-13 | 230.50 | 232.42 | 227.50 | 229.00 | 215.47 | 2,084,585 |
| 2025-03-12 | 230.00 | 234.50 | 230.00 | 232.00 | 218.29 | 1,323,574 |
| 2025-03-11 | 232.00 | 234.00 | 229.00 | 229.00 | 215.47 | 2,438,960 |
| 2025-03-10 | 237.00 | 238.00 | 232.00 | 233.00 | 219.23 | 1,598,964 |
| 2025-03-07 | 234.50 | 236.50 | 232.50 | 236.00 | 222.05 | 1,727,672 |
| 2025-03-06 | 238.00 | 238.00 | 233.46 | 235.00 | 221.11 | 894,111 |
| 2025-03-05 | 237.50 | 239.50 | 235.79 | 236.00 | 222.05 | 1,751,446 |
| 2025-03-04 | 238.50 | 240.00 | 233.50 | 235.00 | 221.11 | 2,876,921 |
| 2025-03-03 | 239.00 | 240.74 | 237.00 | 240.00 | 225.82 | 892,784 |
| 2025-02-28 | 236.00 | 238.62 | 235.50 | 238.00 | 223.94 | 1,800,594 |
| 2025-02-27 | 239.00 | 241.00 | 236.50 | 238.00 | 223.94 | 1,323,372 |
| 2025-02-26 | 237.50 | 240.50 | 237.50 | 239.50 | 225.35 | 1,742,342 |
| 2025-02-25 | 238.50 | 238.50 | 235.50 | 237.00 | 223.00 | 1,630,355 |
| 2025-02-24 | 240.50 | 242.50 | 235.50 | 236.00 | 222.05 | 2,108,432 |
| 2025-02-21 | 241.00 | 243.00 | 240.00 | 240.00 | 225.82 | 1,633,829 |
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.