The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 234.00 | 237.00 | 233.00 | 237.00 | 221.56 | 1,981,092 |
| 2024-11-22 | 231.00 | 234.50 | 231.00 | 234.00 | 218.76 | 2,661,430 |
| 2024-11-21 | 230.50 | 231.50 | 228.00 | 231.00 | 215.95 | 1,295,015 |
| 2024-11-20 | 233.00 | 234.00 | 228.25 | 229.00 | 214.08 | 1,077,772 |
| 2024-11-19 | 232.50 | 233.50 | 228.50 | 231.00 | 215.95 | 1,468,114 |
| 2024-11-18 | 233.50 | 235.50 | 229.92 | 230.50 | 215.49 | 1,378,151 |
| 2024-11-15 | 233.00 | 235.00 | 232.50 | 233.50 | 218.29 | 1,074,354 |
| 2024-11-14 | 234.50 | 235.16 | 233.00 | 234.50 | 219.23 | 1,196,381 |
| 2024-11-13 | 237.50 | 237.50 | 232.41 | 233.00 | 217.82 | 1,186,898 |
| 2024-11-12 | 234.50 | 235.50 | 233.50 | 234.50 | 219.23 | 1,867,741 |
| 2024-11-11 | 234.50 | 237.50 | 234.20 | 236.50 | 221.10 | 1,362,011 |
| 2024-11-08 | 236.50 | 237.00 | 231.70 | 234.00 | 218.76 | 1,072,778 |
| 2024-11-07 | 234.50 | 236.00 | 233.00 | 236.00 | 220.63 | 1,374,096 |
| 2024-11-06 | 238.00 | 239.22 | 231.50 | 231.50 | 216.42 | 2,476,938 |
| 2024-11-05 | 235.00 | 237.12 | 231.50 | 231.50 | 216.42 | 5,646,338 |
| 2024-11-04 | 236.50 | 238.00 | 235.00 | 235.00 | 219.69 | 714,839 |
| 2024-11-01 | 232.50 | 236.22 | 232.00 | 235.50 | 220.16 | 830,383 |
| 2024-10-31 | 236.00 | 239.00 | 232.00 | 232.50 | 217.36 | 923,629 |
| 2024-10-30 | 235.50 | 242.50 | 233.50 | 238.00 | 222.50 | 1,786,951 |
| 2024-10-29 | 239.00 | 239.65 | 235.00 | 235.00 | 219.69 | 1,914,444 |
| 2024-10-28 | 240.00 | 240.00 | 237.50 | 240.00 | 224.37 | 2,666,533 |
| 2024-10-25 | 238.00 | 239.59 | 237.25 | 239.50 | 223.90 | 1,883,986 |
| 2024-10-24 | 236.50 | 238.60 | 236.50 | 238.50 | 222.97 | 1,291,579 |
| 2024-10-23 | 238.00 | 238.66 | 235.50 | 236.50 | 221.10 | 2,611,946 |
| 2024-10-22 | 237.50 | 238.50 | 236.00 | 238.50 | 222.97 | 1,730,575 |
| 2024-10-21 | 241.50 | 243.00 | 237.50 | 238.00 | 222.50 | 1,781,377 |
| 2024-10-18 | 240.00 | 243.50 | 239.00 | 243.50 | 227.64 | 1,695,452 |
| 2024-10-17 | 238.00 | 242.00 | 238.00 | 241.50 | 225.77 | 1,414,742 |
| 2024-10-16 | 235.50 | 239.66 | 235.50 | 238.00 | 222.50 | 1,915,851 |
| 2024-10-15 | 235.00 | 235.50 | 234.00 | 235.00 | 219.69 | 2,723,475 |
| 2024-10-14 | 234.00 | 235.50 | 232.00 | 234.50 | 219.23 | 2,408,985 |
| 2024-10-11 | 232.50 | 236.00 | 232.00 | 233.00 | 217.82 | 4,142,655 |
| 2024-10-10 | 236.50 | 237.00 | 232.50 | 232.50 | 217.36 | 15,604,583 |
| 2024-10-09 | 235.00 | 236.50 | 234.00 | 236.00 | 220.63 | 7,302,158 |
| 2024-10-08 | 235.00 | 235.50 | 232.50 | 235.00 | 219.69 | 1,323,714 |
| 2024-10-07 | 236.50 | 239.00 | 235.00 | 237.50 | 222.03 | 1,299,138 |
| 2024-10-04 | 237.50 | 239.50 | 236.00 | 237.50 | 222.03 | 839,108 |
| 2024-10-03 | 239.00 | 240.20 | 236.50 | 236.50 | 221.10 | 989,129 |
| 2024-10-02 | 243.00 | 243.00 | 237.74 | 238.00 | 222.50 | 970,976 |
| 2024-10-01 | 244.00 | 246.10 | 241.01 | 241.50 | 225.77 | 2,551,353 |
| 2024-09-30 | 242.50 | 245.00 | 242.50 | 244.50 | 228.57 | 1,156,819 |
| 2024-09-27 | 240.00 | 245.00 | 240.00 | 245.00 | 229.04 | 6,098,826 |
| 2024-09-26 | 242.00 | 244.00 | 239.75 | 240.50 | 224.83 | 5,979,595 |
| 2024-09-25 | 245.00 | 245.00 | 241.00 | 241.00 | 223.90 | 2,092,632 |
| 2024-09-24 | 247.50 | 248.50 | 244.50 | 245.00 | 227.62 | 977,797 |
| 2024-09-23 | 246.50 | 248.00 | 245.50 | 247.50 | 229.94 | 501,496 |
| 2024-09-20 | 245.00 | 247.00 | 244.93 | 246.50 | 229.01 | 1,252,879 |
| 2024-09-19 | 248.50 | 249.00 | 246.00 | 248.00 | 230.40 | 1,093,231 |
| 2024-09-18 | 246.50 | 247.00 | 243.33 | 245.00 | 227.62 | 740,416 |
| 2024-09-17 | 244.00 | 248.00 | 244.00 | 246.00 | 228.55 | 1,163,022 |
| 2024-09-16 | 243.00 | 245.20 | 243.00 | 245.00 | 227.62 | 982,077 |
| 2024-09-13 | 243.00 | 245.00 | 241.00 | 245.00 | 227.62 | 1,072,111 |
| 2024-09-12 | 242.00 | 244.08 | 240.71 | 241.50 | 224.36 | 865,330 |
| 2024-09-11 | 242.00 | 242.39 | 239.50 | 239.50 | 222.51 | 1,252,151 |
| 2024-09-10 | 244.00 | 244.00 | 241.48 | 241.50 | 224.36 | 998,391 |
| 2024-09-09 | 242.00 | 245.50 | 241.00 | 242.50 | 225.29 | 885,388 |
| 2024-09-06 | 244.00 | 247.00 | 241.50 | 241.50 | 224.36 | 1,059,827 |
| 2024-09-05 | 249.00 | 249.00 | 244.50 | 245.00 | 227.62 | 699,406 |
| 2024-09-04 | 244.00 | 248.00 | 243.00 | 246.50 | 229.01 | 848,343 |
| 2024-09-03 | 248.50 | 250.50 | 245.50 | 246.50 | 229.01 | 1,486,717 |
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.