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
28th Aug 2025 (Thu) 249.50 250.00 248.00 250.00 1,746,622
27th Aug 2025 (Wed) 251.50 252.00 247.50 250.00 1,654,207
26th Aug 2025 (Tue) 251.50 251.50 248.50 250.00 2,196,970
25th Aug 2025 (Mon) 253.00 253.00 253.00 253.00 0
22nd Aug 2025 (Fri) 248.50 254.00 248.50 253.00 1,579,261
21st Aug 2025 (Thu) 251.00 251.00 248.00 249.00 2,437,612
20th Aug 2025 (Wed) 251.50 252.00 249.50 252.00 1,321,008
19th Aug 2025 (Tue) 252.00 252.50 251.50 251.50 695,619
18th Aug 2025 (Mon) 252.00 252.00 250.00 250.50 1,277,952
15th Aug 2025 (Fri) 252.50 253.50 251.00 251.00 1,037,547
14th Aug 2025 (Thu) 251.00 252.50 250.50 251.00 1,185,532
13th Aug 2025 (Wed) 253.00 253.50 251.00 251.00 1,514,238
12th Aug 2025 (Tue) 253.00 253.00 251.00 252.00 751,439
11th Aug 2025 (Mon) 253.50 253.50 252.00 252.50 508,181
8th Aug 2025 (Fri) 252.00 253.50 252.00 253.00 601,230
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
FTSE 100 Latest
Value9,216.82
Change-38.68