The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 241.00 | 243.59 | 240.00 | 241.00 | 226.76 | 1,017,400 |
| 2025-02-19 | 245.50 | 245.50 | 241.65 | 242.50 | 228.17 | 884,537 |
| 2025-02-18 | 244.50 | 246.00 | 244.09 | 246.00 | 231.46 | 2,342,519 |
| 2025-02-17 | 244.50 | 246.50 | 244.50 | 246.50 | 231.93 | 1,456,165 |
| 2025-02-14 | 243.00 | 245.44 | 241.50 | 245.00 | 230.52 | 953,304 |
| 2025-02-13 | 244.00 | 245.00 | 241.38 | 244.00 | 229.58 | 1,370,004 |
| 2025-02-12 | 243.00 | 245.50 | 241.50 | 243.00 | 228.64 | 1,425,847 |
| 2025-02-11 | 243.50 | 245.50 | 242.50 | 243.50 | 229.11 | 1,863,211 |
| 2025-02-10 | 243.50 | 245.01 | 243.50 | 244.50 | 230.05 | 1,751,620 |
| 2025-02-07 | 245.00 | 246.50 | 242.67 | 243.00 | 228.64 | 1,376,835 |
| 2025-02-06 | 244.50 | 248.00 | 243.65 | 245.00 | 230.52 | 1,118,162 |
| 2025-02-05 | 241.00 | 244.00 | 240.10 | 244.00 | 229.58 | 1,448,299 |
| 2025-02-04 | 241.00 | 242.00 | 238.00 | 241.50 | 227.23 | 1,694,170 |
| 2025-02-03 | 240.00 | 242.50 | 239.00 | 242.00 | 227.70 | 1,672,988 |
| 2025-01-31 | 242.50 | 246.00 | 241.00 | 246.00 | 231.46 | 1,475,853 |
| 2025-01-30 | 240.00 | 243.50 | 239.03 | 243.00 | 228.64 | 1,473,063 |
| 2025-01-29 | 240.50 | 240.50 | 238.51 | 239.00 | 224.88 | 1,989,690 |
| 2025-01-28 | 236.50 | 240.50 | 235.88 | 240.00 | 225.82 | 1,772,049 |
| 2025-01-27 | 234.50 | 237.50 | 234.00 | 234.50 | 220.64 | 1,983,355 |
| 2025-01-24 | 238.00 | 238.63 | 236.35 | 237.50 | 223.47 | 1,638,293 |
| 2025-01-23 | 236.00 | 238.50 | 235.45 | 237.00 | 223.00 | 1,637,303 |
| 2025-01-22 | 237.50 | 238.45 | 235.34 | 238.00 | 223.94 | 1,583,514 |
| 2025-01-21 | 233.00 | 236.00 | 233.00 | 236.00 | 222.05 | 1,839,812 |
| 2025-01-20 | 235.00 | 236.50 | 232.20 | 234.00 | 220.17 | 1,453,122 |
| 2025-01-17 | 235.50 | 236.00 | 234.50 | 235.50 | 221.58 | 2,018,842 |
| 2025-01-16 | 229.00 | 235.00 | 229.00 | 235.00 | 221.11 | 1,711,347 |
| 2025-01-15 | 224.00 | 231.00 | 224.00 | 231.00 | 217.35 | 2,195,510 |
| 2025-01-14 | 222.00 | 223.67 | 221.12 | 223.50 | 210.29 | 2,168,044 |
| 2025-01-13 | 218.50 | 222.00 | 218.00 | 222.00 | 208.88 | 2,074,014 |
| 2025-01-10 | 224.50 | 227.50 | 219.75 | 220.00 | 207.00 | 2,174,017 |
| 2025-01-09 | 225.50 | 226.75 | 222.38 | 224.50 | 211.23 | 3,542,912 |
| 2025-01-08 | 231.50 | 232.63 | 225.50 | 225.50 | 212.17 | 2,045,982 |
| 2025-01-07 | 235.00 | 236.00 | 231.50 | 232.50 | 218.76 | 2,164,304 |
| 2025-01-06 | 236.00 | 237.25 | 234.00 | 236.50 | 222.52 | 2,344,489 |
| 2025-01-03 | 236.00 | 238.00 | 231.50 | 236.00 | 222.05 | 1,421,579 |
| 2025-01-02 | 235.00 | 238.00 | 234.91 | 236.00 | 222.05 | 1,332,391 |
| 2024-12-31 | 232.50 | 238.00 | 229.50 | 238.00 | 223.94 | 1,048,122 |
| 2024-12-30 | 230.50 | 233.00 | 230.00 | 233.00 | 219.23 | 1,246,939 |
| 2024-12-27 | 232.00 | 234.00 | 231.00 | 233.00 | 219.23 | 1,009,700 |
| 2024-12-24 | 232.00 | 233.11 | 230.50 | 232.00 | 218.29 | 300,853 |
| 2024-12-23 | 230.00 | 233.00 | 228.07 | 230.50 | 216.88 | 1,409,724 |
| 2024-12-20 | 228.50 | 230.50 | 226.45 | 230.00 | 216.41 | 2,412,137 |
| 2024-12-19 | 231.00 | 231.04 | 227.65 | 229.00 | 215.47 | 2,079,917 |
| 2024-12-18 | 234.50 | 235.88 | 232.00 | 233.50 | 218.29 | 2,075,987 |
| 2024-12-17 | 237.00 | 238.50 | 233.37 | 234.00 | 218.76 | 1,626,343 |
| 2024-12-16 | 240.50 | 240.80 | 237.50 | 238.50 | 222.97 | 1,028,326 |
| 2024-12-13 | 241.50 | 241.50 | 240.00 | 240.00 | 224.37 | 674,093 |
| 2024-12-12 | 242.00 | 242.50 | 240.50 | 242.50 | 226.70 | 1,459,749 |
| 2024-12-11 | 242.50 | 243.00 | 240.00 | 241.00 | 225.30 | 567,890 |
| 2024-12-10 | 242.50 | 244.50 | 241.61 | 242.00 | 226.24 | 553,693 |
| 2024-12-09 | 244.00 | 245.00 | 242.50 | 244.50 | 228.57 | 1,076,425 |
| 2024-12-06 | 241.00 | 244.00 | 240.23 | 243.50 | 227.64 | 1,088,615 |
| 2024-12-05 | 239.00 | 242.00 | 239.00 | 242.00 | 226.24 | 1,169,796 |
| 2024-12-04 | 239.00 | 240.52 | 238.14 | 240.50 | 224.83 | 1,218,014 |
| 2024-12-03 | 239.00 | 239.00 | 237.13 | 238.50 | 222.97 | 1,031,251 |
| 2024-12-02 | 236.50 | 238.00 | 236.00 | 237.00 | 221.56 | 1,754,524 |
| 2024-11-29 | 237.00 | 237.50 | 235.30 | 237.50 | 222.03 | 762,082 |
| 2024-11-28 | 234.50 | 236.50 | 234.25 | 236.50 | 221.10 | 1,065,890 |
| 2024-11-27 | 234.00 | 235.50 | 233.50 | 235.00 | 219.69 | 1,139,433 |
| 2024-11-26 | 235.50 | 235.98 | 234.00 | 234.50 | 219.23 | 1,846,536 |
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.