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 Oct 2025 (Tue) 250.00 251.00 249.50 250.50 1,157,209
6th Oct 2025 (Mon) 252.00 252.00 249.50 250.50 1,731,171
3rd Oct 2025 (Fri) 251.00 252.50 250.50 252.50 1,687,953
2nd Oct 2025 (Thu) 250.50 252.50 249.50 250.50 1,329,883
1st Oct 2025 (Wed) 249.50 251.50 249.50 250.00 1,704,500
30th Sep 2025 (Tue) 248.50 252.00 248.50 252.00 1,961,599
29th Sep 2025 (Mon) 248.00 249.50 248.00 249.00 1,138,908
26th Sep 2025 (Fri) 247.00 247.50 245.50 247.00 992,430
25th Sep 2025 (Thu) 247.50 247.50 244.50 246.50 1,480,139
24th Sep 2025 (Wed) 249.50 250.00 247.00 248.50 1,240,791
23rd Sep 2025 (Tue) 246.00 250.00 246.00 250.00 1,350,127
22nd Sep 2025 (Mon) 247.00 248.00 246.00 248.00 1,573,767
19th Sep 2025 (Fri) 248.00 249.50 246.50 247.00 1,578,671
18th Sep 2025 (Thu) 249.00 250.00 248.50 249.50 1,142,482
17th Sep 2025 (Wed) 247.00 249.00 246.50 249.00 1,602,995
16th Sep 2025 (Tue) 248.50 249.50 245.50 247.00 1,044,020
15th Sep 2025 (Mon) 249.00 250.00 247.50 249.50 1,270,148
12th Sep 2025 (Fri) 249.00 249.50 247.50 249.00 850,214
11th Sep 2025 (Thu) 247.50 249.00 246.00 249.00 1,115,550
10th Sep 2025 (Wed) 247.00 248.00 246.00 247.00 1,583,916
9th Sep 2025 (Tue) 248.50 249.00 245.50 248.50 1,465,644
8th Sep 2025 (Mon) 248.00 249.00 247.00 248.50 1,383,932
5th Sep 2025 (Fri) 245.50 248.00 245.50 247.00 975,844
4th Sep 2025 (Thu) 241.50 245.50 241.50 245.00 1,345,464
3rd Sep 2025 (Wed) 241.50 243.00 239.00 243.00 6,493,241
2nd Sep 2025 (Tue) 250.00 250.00 240.00 240.50 7,490,850
1st Sep 2025 (Mon) 248.00 248.50 247.00 248.50 1,379,215
29th Aug 2025 (Fri) 249.00 249.00 247.00 248.00 1,544,019
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
FTSE 100 Latest
Value9,548.87
Change65.29