1. Share Prices

  2. Mercantile Investment Trust (The) PLC (MRC)

253.50p+0.50 (+0.20%)04 Aug 2025, 16:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mercantile Investment Trust (The) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025253.00p254.50p251.00p253.00p1,043,794
Jul 31, 2025250.50p255.00p250.50p255.00p1,524,965
Jul 30, 2025252.00p253.00p249.50p250.50p1,496,205
Jul 29, 2025253.50p255.23p250.83p251.50p1,702,950
Jul 28, 2025258.00p259.00p253.34p253.50p944,485
Jul 25, 2025256.00p258.50p256.00p257.50p2,711,582
Jul 24, 2025255.50p258.50p254.25p258.00p1,345,455
Jul 23, 2025254.00p255.00p253.00p254.00p975,440
Jul 22, 2025253.50p256.00p251.80p252.00p1,253,368
Jul 21, 2025253.75p255.00p252.94p254.50p530,521
Jul 18, 2025253.00p255.00p252.00p253.50p832,090
Jul 17, 2025251.50p254.50p250.50p252.50p1,215,735
Jul 16, 2025251.00p252.00p250.00p251.00p1,708,842
Jul 15, 2025250.00p253.50p249.40p250.50p826,990
Jul 14, 2025249.00p251.00p248.50p251.00p551,734
Jul 11, 2025251.00p251.00p249.00p250.00p1,469,527
Jul 10, 2025251.50p252.25p250.00p251.00p2,149,512
Jul 9, 2025252.00p252.50p249.50p250.00p1,267,757
Jul 8, 2025249.00p250.65p248.78p250.00p1,664,032
Jul 7, 2025249.50p252.00p248.50p249.50p1,351,972
Jul 4, 2025250.50p251.50p248.00p249.00p3,413,052
Jul 3, 2025250.50p252.62p249.25p252.00p1,228,671
Jul 2, 2025256.00p256.50p247.50p248.50p3,237,293
Jul 1, 2025256.50p258.00p253.50p256.00p1,043,781
Jun 30, 2025258.50p258.50p256.00p256.00p2,050,163
Jun 27, 2025255.50p258.00p254.45p258.00p867,018
Jun 26, 2025253.00p255.52p252.50p255.50p594,295
Jun 25, 2025254.00p255.00p252.00p252.50p939,139
Jun 24, 2025254.50p256.00p252.24p254.00p1,253,008
Jun 23, 2025249.00p251.50p249.00p251.00p931,361
Jun 20, 2025250.50p253.10p250.50p250.50p1,596,161
Jun 19, 2025250.50p252.00p249.00p250.00p1,453,962
Jun 18, 2025251.00p253.25p250.51p253.00p1,211,904
Jun 17, 2025250.00p252.00p249.45p252.00p1,958,410
Jun 16, 2025250.50p252.76p250.00p251.00p2,002,014
Jun 13, 2025250.50p251.50p249.00p249.50p1,893,375
Jun 12, 2025252.50p253.50p251.50p252.50p1,692,622
Jun 11, 2025254.00p256.50p253.00p254.50p1,132,516
Jun 10, 2025253.00p256.03p252.50p254.00p861,037
Jun 9, 2025255.00p255.00p252.50p253.50p575,034
Jun 6, 2025253.00p254.00p251.00p253.50p693,018
Jun 5, 2025250.50p252.99p250.50p250.50p740,913
Jun 4, 2025252.00p254.18p251.69p254.00p687,099
Jun 3, 2025252.00p253.50p250.44p251.00p866,707
Jun 2, 2025250.50p253.00p249.88p252.00p826,077
May 30, 2025250.50p253.00p249.50p251.50p1,258,624
May 29, 2025251.50p253.50p249.00p250.50p2,141,461
May 28, 2025251.50p252.06p249.69p250.50p1,220,196
May 27, 2025253.00p253.00p249.00p250.50p1,416,162
May 23, 2025252.50p252.50p242.50p248.50p1,578,019
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92