Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mercantile Investment Trust PLC (MRC) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 254.50 255.00 253.00 253.00 965,060
6th Aug 2025 (Wed) 254.50 254.50 253.00 254.00 1,019,138
5th Aug 2025 (Tue) 256.00 256.00 253.50 254.00 2,600,294
4th Aug 2025 (Mon) 254.00 254.50 253.00 253.50 841,148
1st Aug 2025 (Fri) 253.00 253.50 251.00 253.00 1,043,773
31st Jul 2025 (Thu) 250.50 255.00 250.50 255.00 1,524,961
30th Jul 2025 (Wed) 252.00 252.00 249.50 250.50 1,496,203
29th Jul 2025 (Tue) 253.50 254.00 251.00 251.50 1,702,946
28th Jul 2025 (Mon) 258.00 258.50 253.50 253.50 944,476
25th Jul 2025 (Fri) 256.00 258.50 256.00 257.50 2,711,580
24th Jul 2025 (Thu) 255.50 258.00 255.50 258.00 1,345,451
23rd Jul 2025 (Wed) 254.00 254.00 253.00 254.00 975,437
22nd Jul 2025 (Tue) 253.50 253.50 252.00 252.00 1,253,366
21st Jul 2025 (Mon) 253.50 254.50 253.00 254.50 530,515
18th Jul 2025 (Fri) 253.00 254.00 252.50 253.50 832,085
17th Jul 2025 (Thu) 251.50 252.50 250.50 252.50 1,215,732
16th Jul 2025 (Wed) 251.00 251.50 250.00 251.00 1,708,839
15th Jul 2025 (Tue) 250.00 253.00 250.00 250.50 826,985
14th Jul 2025 (Mon) 249.00 251.00 249.00 251.00 551,725
11th Jul 2025 (Fri) 251.00 251.00 249.50 250.00 1,469,524
10th Jul 2025 (Thu) 251.50 251.50 250.50 251.00 2,149,510
9th Jul 2025 (Wed) 252.00 252.00 249.50 250.00 1,267,755
8th Jul 2025 (Tue) 249.00 250.50 249.00 250.00 1,664,029
7th Jul 2025 (Mon) 249.50 252.00 249.00 249.50 1,351,964
4th Jul 2025 (Fri) 250.50 250.50 248.00 249.00 3,413,049
3rd Jul 2025 (Thu) 250.50 252.00 249.50 252.00 1,228,668
2nd Jul 2025 (Wed) 256.00 256.00 247.50 248.50 3,237,288
1st Jul 2025 (Tue) 256.50 256.50 253.50 256.00 1,043,777
30th Jun 2025 (Mon) 258.50 258.50 256.00 256.00 2,050,159
27th Jun 2025 (Fri) 255.50 258.00 255.50 258.00 867,012
26th Jun 2025 (Thu) 253.00 255.50 253.00 255.50 594,294
25th Jun 2025 (Wed) 254.00 254.00 252.00 252.50 939,137
24th Jun 2025 (Tue) 254.50 255.00 252.50 254.00 1,253,006
23rd Jun 2025 (Mon) 249.00 251.00 249.00 251.00 931,359
20th Jun 2025 (Fri) 250.50 253.00 250.50 250.50 1,596,159
19th Jun 2025 (Thu) 250.50 251.50 249.00 250.00 1,453,958
18th Jun 2025 (Wed) 251.00 253.00 251.00 253.00 1,211,902
17th Jun 2025 (Tue) 250.00 252.00 250.00 252.00 1,958,410
16th Jun 2025 (Mon) 250.50 252.50 250.50 251.00 2,002,011
13th Jun 2025 (Fri) 250.50 251.50 249.00 249.50 1,893,372
12th Jun 2025 (Thu) 252.50 253.50 251.50 252.50 1,692,619
11th Jun 2025 (Wed) 254.00 255.50 253.00 254.50 1,132,515
10th Jun 2025 (Tue) 253.00 256.00 252.50 254.00 861,035
9th Jun 2025 (Mon) 255.00 255.00 252.50 253.50 575,027
FTSE 100 Latest
Value9,106.84
Change6.07