LSE - Delayed Quote
GBp
The Mercantile Investment Trust plc (MRC.L)
281.31
-0.19
(-0.07%)
As of 2:35:22 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
280.00
283.00
278.28
281.20
281.20
839,851
Nov 2, 2026
275.50
281.50
275.48
281.50
281.50
1,538,037
Oct 30, 2026
279.00
279.50
275.29
276.50
276.50
1,342,959
Oct 29, 2026
280.00
280.50
276.50
280.50
280.50
1,198,278
Oct 28, 2026
278.00
280.50
276.50
278.00
278.00
1,347,224
Oct 27, 2026
274.50
278.50
273.82
278.50
278.50
1,252,931
Oct 26, 2026
271.00
276.00
270.07
276.00
276.00
2,056,339
Oct 23, 2026
270.50
271.31
268.30
270.00
270.00
1,886,824
Oct 22, 2026
271.00
271.75
269.50
271.00
271.00
2,093,478
Oct 21, 2026
272.00
274.50
272.00
273.00
273.00
6,090,751
Oct 20, 2026
274.50
275.47
269.75
273.00
273.00
2,511,209
Oct 19, 2026
277.50
277.50
273.50
275.00
275.00
2,142,146
Oct 16, 2026
275.00
278.12
275.00
277.00
277.00
2,359,602
Oct 15, 2026
273.00
276.00
272.00
276.00
276.00
1,698,440
Oct 14, 2026
277.00
277.00
273.00
273.50
273.50
1,425,265
Oct 13, 2026
275.00
277.50
273.49
274.50
274.50
1,644,550
Oct 12, 2026
274.00
275.00
273.00
274.50
274.50
780,852
Oct 9, 2026
271.00
274.14
268.55
272.50
272.50
2,328,500
Oct 8, 2026
269.00
270.68
267.50
268.00
268.00
1,564,786
Oct 7, 2026
271.50
273.39
269.50
270.00
270.00
1,070,902
Oct 6, 2026
273.50
275.00
272.00
273.50
273.50
2,555,943
Oct 5, 2026
274.50
274.50
272.00
272.00
272.00
983,984
Oct 2, 2026
276.00
278.50
273.38
273.50
273.50
1,356,761
Oct 1, 2026
277.50
279.75
274.50
275.50
275.50
1,324,489
Sep 30, 2026
279.50
282.10
279.00
280.50
280.50
2,254,500
Sep 29, 2026
277.50
280.00
277.41
278.00
278.00
969,458
Sep 28, 2026
277.50
280.00
276.72
278.00
278.00
1,997,658
Sep 25, 2026
276.50
277.74
274.09
276.50
276.50
1,710,376
Sep 24, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
276.50
276.50
273.50
275.00
275.00
1,861,182
Sep 23, 2026
280.50
282.50
277.00
277.50
277.48
2,118,763
Sep 22, 2026
279.00
282.77
279.00
281.50
281.48
2,033,681
Sep 21, 2026
276.50
281.12
276.50
280.50
280.48
1,628,951
Sep 18, 2026
277.50
277.50
266.51
276.00
275.98
2,539,881
Sep 17, 2026
274.50
277.12
273.00
277.00
276.98
2,335,003
Sep 16, 2026
270.50
273.00
269.50
273.00
272.98
1,541,089
Sep 15, 2026
268.50
270.00
266.42
269.00
268.98
1,445,231
Sep 14, 2026
272.50
272.50
269.50
270.00
269.98
1,021,857
Sep 11, 2026
271.50
273.50
270.00
272.50
272.48
2,339,091
Sep 10, 2026
272.50
273.75
270.00
271.00
270.98
1,365,670
Sep 9, 2026
277.00
278.00
272.75
273.50
273.48
1,326,654
Sep 8, 2026
281.50
282.01
277.24
278.00
277.98
1,115,913
Sep 7, 2026
281.50
283.18
281.00
281.00
280.98
1,036,720
Sep 4, 2026
282.50
284.00
280.20
283.00
282.98
2,239,491
Sep 3, 2026
280.00
282.00
278.95
281.50
281.48
1,226,763
Sep 2, 2026
285.50
285.50
280.00
280.00
279.98
1,115,957
Sep 1, 2026
288.50
289.00
282.50
283.50
283.48
1,537,921
Aug 28, 2026
289.50
290.17
288.50
289.00
288.98
523,667
Aug 27, 2026
290.50
290.50
287.00
288.50
288.48
886,723
Aug 26, 2026
286.50
289.50
286.33
288.50
288.48
1,108,164
Aug 25, 2026
285.00
287.40
284.41
287.00
286.98
1,284,198
Aug 24, 2026
283.50
285.00
283.00
285.00
284.98
729,941
Aug 21, 2026
283.00
284.50
281.00
283.00
282.98
1,032,170
Aug 20, 2026
285.00
285.00
280.00
282.00
281.98
1,203,901
Aug 19, 2026
284.50
285.44
281.50
283.00
282.98
1,467,333
Aug 18, 2026
284.50
285.50
283.50
285.00
284.98
1,156,805
Aug 17, 2026
285.50
288.50
285.00
287.00
286.98
1,258,283
Aug 14, 2026
288.00
288.50
286.35
288.00
287.98
962,818
Aug 13, 2026
286.50
288.50
285.50
287.50
287.48
1,340,005
Aug 12, 2026
287.00
288.68
285.37
285.50
285.48
921,295
Aug 11, 2026
285.50
288.00
284.50
286.50
286.48
958,347
Aug 10, 2026
288.00
289.00
285.50
285.50
285.48
873,724
Aug 7, 2026
285.50
288.00
277.67
288.00
287.98
1,148,860
Aug 6, 2026
284.00
285.50
283.34
285.00
284.98
1,040,199
Aug 5, 2026
281.50
285.34
281.50
285.00
284.98
1,263,515
Aug 4, 2026
280.00
282.50
278.00
281.50
281.48
1,240,303
Aug 3, 2026
277.50
279.00
276.00
278.00
277.98
914,966
Jul 31, 2026
277.50
280.50
276.50
276.50
276.48
1,181,940
Jul 30, 2026
278.00
280.50
277.23
279.00
278.98
1,423,717
Jul 29, 2026
281.00
282.00
278.18
278.50
278.48
1,021,796
Jul 28, 2026
279.50
280.77
278.50
280.50
280.48
1,364,927
Jul 27, 2026
279.50
282.00
278.50
280.00
279.98
1,122,545
Jul 24, 2026
274.50
278.00
274.50
277.50
277.48
1,090,740
Jul 23, 2026
275.50
279.00
274.50
275.00
274.98
1,828,743
Jul 22, 2026
276.00
279.50
274.74
278.50
278.48
1,221,464
Jul 21, 2026
273.50
277.00
273.00
277.00
276.98
3,850,258
Jul 20, 2026
275.00
276.25
272.50
273.00
272.98
1,145,262
Jul 17, 2026
279.00
280.00
270.12
275.50
275.48
1,676,962
Jul 16, 2026
273.00
279.00
271.85
278.50
278.48
1,274,515
Jul 15, 2026
271.50
273.73
269.50
273.50
273.48
1,626,630
Jul 14, 2026
271.50
272.50
268.41
271.50
271.48
1,567,242
Jul 13, 2026
269.50
273.00
269.28
271.50
271.48
1,517,392
Jul 10, 2026
271.00
272.00
269.00
271.50
271.48
1,833,655
Jul 9, 2026
266.50
270.50
266.00
269.50
269.48
1,104,369
Jul 8, 2026
275.00
275.00
265.50
266.00
265.98
1,405,739
Jul 7, 2026
274.50
276.00
273.50
273.50
273.48
1,191,092
Jul 6, 2026
275.50
277.11
274.00
274.50
274.48
1,044,329
Jul 3, 2026
275.50
276.50
273.50
276.50
276.48
1,725,569
Jul 2, 2026
271.50
275.50
270.00
274.50
274.48
2,071,858
Jul 1, 2026
267.00
272.00
266.31
272.00
271.98
3,232,679
Jun 30, 2026
267.00
269.00
265.50
267.00
266.98
3,028,869
Jun 29, 2026
266.00
268.29
265.07
266.50
266.48
1,854,542
Jun 26, 2026
266.50
267.50
263.50
266.00
265.98
1,461,515
Jun 25, 2026
267.50
270.50
267.00
267.00
266.98
1,190,873
Jun 24, 2026
263.50
267.50
262.50
267.50
267.48
3,283,498
Jun 23, 2026
263.00
264.00
261.00
262.50
262.48
1,111,987
Jun 22, 2026
266.50
267.23
264.00
266.00
265.98
4,348,086
Jun 19, 2026
268.00
269.00
264.81
267.00
266.98
3,239,785
Jun 18, 2026
268.50
269.50
265.50
269.00
268.98
2,350,562
Jun 17, 2026
270.00
271.50
267.50
270.00
269.98
2,191,742
Jun 16, 2026
269.50
270.33
268.30
269.00
268.98
816,136
Jun 15, 2026
272.50
274.68
268.50
268.50
268.48
1,244,812
Jun 12, 2026
266.50
270.50
266.02
269.00
268.98
1,867,135
Jun 11, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
262.50
266.50
262.50
264.00
263.98
1,910,491
Jun 10, 2026
264.50
267.00
261.49
266.00
265.97
1,946,504
Jun 9, 2026
265.50
268.50
264.00
264.00
263.97
1,658,300
Jun 8, 2026
266.00
266.52
263.17
266.00
265.97
6,262,626
Jun 5, 2026
267.00
270.27
265.50
267.00
266.97
1,940,046
Jun 4, 2026
265.00
268.00
265.00
267.00
266.97
1,916,205
Jun 3, 2026
267.50
268.18
266.00
266.50
266.47
4,379,920
Jun 2, 2026
267.00
268.50
266.15
266.50
266.47
1,300,772
Jun 1, 2026
268.50
271.00
264.50
264.50
264.47
1,517,636
May 29, 2026
269.00
270.50
268.00
268.00
267.97
987,457
May 28, 2026
268.50
270.00
267.00
268.00
267.97
1,131,290
May 27, 2026
270.50
273.00
269.13
269.50
269.47
1,124,734
May 26, 2026
268.00
270.50
266.65
270.50
270.47
1,512,362
May 22, 2026
265.00
268.00
263.50
268.00
267.97
1,763,714
May 21, 2026
258.50
263.64
258.50
263.50
263.47
1,839,451
May 20, 2026
257.50
263.00
256.00
260.00
259.97
2,254,229
May 19, 2026
257.00
261.24
257.00
258.50
258.47
2,165,301
May 18, 2026
254.50
258.16
254.00
257.50
257.47
1,873,382
May 15, 2026
255.50
257.07
253.00
256.50
256.47
3,184,614
May 14, 2026
257.00
259.00
256.25
258.50
258.47
2,581,808
May 13, 2026
259.00
260.36
254.26
257.00
256.97
1,456,412
May 12, 2026
263.50
263.50
257.00
257.50
257.47
1,398,782
May 11, 2026
264.50
265.50
262.44
263.50
263.47
1,616,446
May 8, 2026
263.50
267.50
263.50
264.00
263.97
2,674,175
May 7, 2026
267.00
268.13
263.82
266.50
266.47
1,701,655
May 6, 2026
264.00
268.50
262.44
267.00
266.97
2,367,900
May 5, 2026
260.00
263.50
259.50
260.50
260.47
1,665,727
May 1, 2026
261.00
262.52
259.10
262.50
262.47
2,071,010
Apr 30, 2026
257.50
261.64
255.00
261.50
261.47
4,183,862
Apr 29, 2026
260.50
261.00
256.00
256.00
255.97
5,532,719
Apr 28, 2026
263.00
263.40
259.73
261.00
260.97
5,334,223
Apr 27, 2026
263.50
264.00
261.50
263.00
262.97
4,128,884
Apr 24, 2026
262.50
265.19
261.00
263.50
263.47
2,741,602
Apr 23, 2026
266.50
267.00
263.98
265.00
264.97
2,620,768
Apr 22, 2026
269.00
269.00
267.10
268.00
267.97
2,554,591
Apr 21, 2026
266.00
270.19
266.00
268.50
268.47
2,625,362
Apr 20, 2026
268.50
268.50
265.50
266.50
266.47
2,497,954
Apr 17, 2026
262.00
270.17
253.75
268.50
268.47
1,692,337
Apr 16, 2026
262.00
264.50
260.75
264.00
263.97
3,803,974
Apr 15, 2026
262.50
262.86
259.50
262.00
261.97
4,192,663
Apr 14, 2026
254.50
262.00
254.15
262.00
261.97
2,288,194
Apr 13, 2026
250.00
255.50
250.00
255.50
255.47
1,532,561
Apr 10, 2026
253.00
255.00
251.50
255.00
254.97
2,369,735
Apr 9, 2026
3.5500002
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
255.50
255.50
249.50
251.00
250.97
1,010,068
Apr 8, 2026
256.50
258.51
243.25
256.00
255.93
2,932,472
Apr 7, 2026
245.50
248.75
244.50
245.00
244.94
1,676,044
Apr 2, 2026
242.50
247.00
242.00
247.00
246.94
4,565,293
Apr 1, 2026
243.50
247.50
242.35
246.00
245.94
1,989,876
Mar 31, 2026
235.50
240.13
235.50
240.00
239.94
4,440,126
Mar 30, 2026
237.50
237.50
234.31
237.00
236.94
3,472,531
Mar 27, 2026
242.00
242.94
235.74
237.50
237.44
6,268,144
Mar 26, 2026
243.50
245.50
241.08
242.00
241.94
2,921,013
Mar 25, 2026
243.50
246.45
242.70
245.50
245.44
2,932,592
Mar 24, 2026
242.00
244.50
239.50
241.50
241.44
2,682,534
Mar 23, 2026
240.00
247.39
234.50
243.50
243.44
3,122,870
Mar 20, 2026
247.00
248.50
242.00
243.00
242.94
3,222,882
Mar 19, 2026
249.00
250.50
244.00
246.00
245.94
3,276,754
Mar 18, 2026
252.50
256.00
250.50
252.00
251.94
2,965,969
Mar 17, 2026
248.50
252.17
247.50
251.50
251.44
3,039,292
Mar 16, 2026
248.50
251.00
246.51
249.50
249.44
2,531,821
Mar 13, 2026
250.50
252.57
247.50
249.50
249.44
2,315,708
Mar 12, 2026
251.00
253.50
250.50
251.50
251.44
1,835,842
Mar 11, 2026
252.00
255.00
250.41
253.50
253.43
2,186,556
Mar 10, 2026
252.00
256.00
251.85
254.50
254.43
3,140,963
Mar 9, 2026
252.00
252.00
245.83
250.50
250.44
2,560,365
Mar 6, 2026
256.50
258.50
251.91
253.00
252.94
2,385,133
Mar 5, 2026
258.00
260.00
255.00
255.00
254.93
2,074,229
Mar 4, 2026
256.00
257.55
253.26
257.00
256.93
2,466,470
Mar 3, 2026
262.50
265.51
252.17
254.00
253.93
2,595,694
Mar 2, 2026
267.00
266.00
263.50
263.50
263.43
1,469,050
Feb 27, 2026
269.00
271.00
268.00
269.50
269.43
1,758,552
Feb 26, 2026
266.50
269.50
266.00
269.50
269.43
1,677,854
Feb 25, 2026
267.50
268.00
266.00
266.50
266.43
1,086,173
Feb 24, 2026
266.00
269.00
265.00
267.00
266.93
1,867,996
Feb 23, 2026
270.00
270.86
266.00
267.50
267.43
1,243,867
Feb 20, 2026
268.50
271.50
267.94
270.00
269.93
1,390,107
Feb 19, 2026
270.00
270.00
266.00
268.00
267.93
2,244,149
Feb 18, 2026
267.00
269.00
266.00
268.50
268.43
1,265,476
Feb 17, 2026
264.50
267.00
263.00
266.50
266.43
903,903
Feb 16, 2026
266.00
267.79
264.40
265.50
265.43
1,440,868
Feb 13, 2026
265.50
266.00
263.89
266.00
265.93
2,572,466
Feb 12, 2026
267.50
269.00
264.43
264.50
264.43
1,743,381
Feb 11, 2026
270.00
270.00
264.00
267.00
266.93
1,748,997
Feb 10, 2026
267.50
269.00
265.50
268.00
267.93
1,941,016
Feb 9, 2026
267.00
269.00
265.00
268.00
267.93
1,064,614
Feb 6, 2026
263.00
267.50
261.50
266.00
265.93
1,056,083
Feb 5, 2026
267.50
267.67
263.81
264.00
263.93
1,940,798
Feb 4, 2026
268.50
270.00
266.50
269.00
268.93
1,430,208
Feb 3, 2026
270.00
272.00
266.50
267.00
266.93
3,823,434
Feb 2, 2026
266.50
269.50
266.00
269.00
268.93
1,079,971
Jan 30, 2026
266.00
268.69
265.50
267.50
267.43
1,105,115
Jan 29, 2026
266.50
269.00
265.95
266.50
266.43
2,563,676
Jan 28, 2026
268.50
269.00
266.00
266.00
265.93
897,285
Jan 27, 2026
268.50
268.50
266.39
267.50
267.43
3,181,513
Jan 26, 2026
267.00
268.84
266.49
266.50
266.43
4,214,160
Jan 23, 2026
266.00
267.50
265.00
267.00
266.93
989,831
Jan 22, 2026
265.50
268.20
264.73
267.50
267.43
2,555,617
Jan 21, 2026
263.00
264.90
260.93
264.00
263.93
1,594,169
Jan 20, 2026
263.50
264.00
260.83
263.50
263.43
1,577,013
Jan 19, 2026
264.00
266.00
262.37
264.50
264.43
1,063,568
Jan 16, 2026
264.00
266.50
264.00
266.00
265.93
991,158
Jan 15, 2026
263.00
266.00
261.00
265.00
264.93
1,039,458
Jan 14, 2026
262.00
263.50
259.89
261.50
261.43
757,176
Jan 13, 2026
263.00
263.00
260.33
262.00
261.93
2,687,437
Jan 12, 2026
261.50
263.50
260.83
263.00
262.93
1,961,496
Jan 9, 2026
261.50
263.50
260.92
262.50
262.43
1,139,442
Jan 8, 2026
258.50
262.14
258.00
262.00
261.93
2,184,584
Jan 7, 2026
258.00
260.50
257.50
260.00
259.93
1,028,584
Jan 6, 2026
258.00
259.14
255.63
259.00
258.93
2,513,407
Jan 5, 2026
258.00
258.00
253.00
256.50
256.43
2,060,464
Jan 2, 2026
257.00
260.00
254.50
254.50
254.43
525,099
Dec 31, 2025
258.50
259.00
257.00
257.50
257.43
384,751
Dec 30, 2025
257.50
258.50
255.25
258.50
258.43
709,611
Dec 29, 2025
256.50
257.00
254.00
256.00
255.93
553,618
Dec 24, 2025
256.00
256.90
253.83
255.00
254.93
3,440,833
Dec 23, 2025
255.50
257.00
255.00
256.00
255.93
863,020
Dec 22, 2025
255.00
256.17
253.75
256.00
255.93
1,058,312
Dec 19, 2025
255.00
257.00
254.00
255.00
254.93
1,529,459
Dec 18, 2025
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
255.00
255.75
253.17
255.00
254.93
1,477,069
Dec 17, 2025
255.50
257.50
251.22
254.50
254.42
3,043,343
Dec 16, 2025
253.00
254.00
252.00
253.00
252.92
1,064,412
Dec 15, 2025
251.50
253.50
249.76
253.00
252.92
631,508
Dec 12, 2025
253.00
253.50
250.00
251.00
250.92
712,145
Dec 11, 2025
251.00
252.23
250.35
250.50
250.42
1,221,847
Dec 10, 2025
250.50
252.50
250.50
251.50
251.42
1,772,616
Dec 9, 2025
251.00
252.41
250.00
252.00
251.92
1,895,549
Dec 8, 2025
253.50
256.00
251.00
251.00
250.92
1,454,097
Dec 5, 2025
253.50
255.00
251.00
254.00
253.92
1,385,834
Dec 4, 2025
251.00
254.00
249.50
253.50
253.42
1,232,342
Dec 3, 2025
251.50
252.50
249.98
252.00
251.92
3,363,912
Dec 2, 2025
252.00
253.50
251.50
252.00
251.92
5,928,988
Dec 1, 2025
251.50
253.00
250.00
253.00
252.92
1,775,915
Nov 28, 2025
252.50
254.00
243.52
253.50
253.42
1,384,564
Nov 27, 2025
248.50
253.00
248.29
252.50
252.42
5,168,564
Nov 26, 2025
247.50
250.02
244.50
250.00
249.92
2,465,409
Nov 25, 2025
243.00
247.00
242.32
246.50
246.42
2,634,164
Nov 24, 2025
242.50
245.00
242.00
242.50
242.42
2,410,597
Nov 21, 2025
238.00
242.50
237.50
242.50
242.42
3,166,325
Nov 20, 2025
242.00
244.00
240.50
242.00
241.92
2,166,665
Nov 19, 2025
241.00
242.19
239.48
241.50
241.42
2,038,576
Nov 18, 2025
239.50
241.50
238.36
240.50
240.42
1,949,204
Nov 17, 2025
242.00
243.50
241.50
243.50
243.42
1,794,283
Nov 14, 2025
245.50
246.96
240.50
245.00
244.92
2,515,583
Nov 13, 2025
249.50
250.00
246.23
246.50
246.42
1,540,860
Nov 12, 2025
249.00
250.17
248.19
249.50
249.42
1,863,076
Nov 11, 2025
250.00
250.00
248.00
250.00
249.92
1,594,963
Nov 10, 2025
247.00
248.00
246.50
246.50
246.42
978,692
Nov 7, 2025
247.00
248.50
243.85
245.00
244.92
1,353,018
Nov 6, 2025
251.00
251.12
247.00
248.00
247.92
1,457,301
Nov 5, 2025
247.50
251.50
247.01
251.00
250.92
2,016,131
Nov 4, 2025
249.50
253.77
246.55
249.50
249.42
2,110,342
Nov 3, 2025
252.00
254.00
250.00
251.00
250.92
1,803,601
