The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 277.50 | 277.50 | 273.50 | 275.00 | 275.00 | 2,142,146 |
| 2026-10-16 | 275.00 | 278.12 | 275.00 | 277.00 | 277.00 | 2,359,601 |
| 2026-10-15 | 273.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1,698,439 |
| 2026-10-14 | 277.00 | 277.00 | 273.00 | 273.50 | 273.50 | 1,425,265 |
| 2026-10-13 | 275.00 | 277.50 | 273.49 | 274.50 | 274.50 | 1,644,549 |
| 2026-10-12 | 274.00 | 275.00 | 273.00 | 274.50 | 274.50 | 780,851 |
| 2026-10-09 | 271.00 | 274.15 | 268.56 | 272.50 | 272.50 | 2,328,500 |
| 2026-10-08 | 269.00 | 270.68 | 267.50 | 268.00 | 268.00 | 1,564,786 |
| 2026-10-07 | 271.50 | 273.39 | 269.50 | 270.00 | 270.00 | 1,070,902 |
| 2026-10-06 | 273.50 | 275.00 | 272.00 | 273.50 | 273.50 | 2,555,943 |
| 2026-10-05 | 274.50 | 274.50 | 272.00 | 272.00 | 272.00 | 983,984 |
| 2026-10-02 | 276.00 | 278.50 | 273.38 | 273.50 | 273.50 | 1,356,761 |
| 2026-10-01 | 277.50 | 279.75 | 274.50 | 275.50 | 275.50 | 1,324,489 |
| 2026-09-30 | 279.50 | 282.10 | 279.00 | 280.50 | 280.50 | 2,254,500 |
| 2026-09-29 | 277.50 | 280.00 | 277.41 | 278.00 | 278.00 | 969,458 |
| 2026-09-28 | 277.50 | 280.00 | 276.72 | 278.00 | 278.00 | 1,997,658 |
| 2026-09-25 | 276.50 | 277.74 | 274.09 | 276.50 | 276.50 | 1,710,376 |
| 2026-09-24 | 276.50 | 276.50 | 273.50 | 275.00 | 275.00 | 1,861,182 |
| 2026-09-23 | 280.50 | 282.50 | 277.00 | 277.50 | 277.48 | 2,118,763 |
| 2026-09-22 | 279.00 | 282.78 | 279.00 | 281.50 | 281.48 | 2,033,681 |
| 2026-09-21 | 276.50 | 281.12 | 276.50 | 280.50 | 280.48 | 1,628,951 |
Page 1 of 1 · 21 trading days
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.