1. Share Prices

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

247.66p-0.84 (-0.34%)10 Sep 2025, 08:03
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
Sep 9, 2025248.50p249.02p245.50p248.50p1,465,647
Sep 8, 2025248.00p249.00p247.00p248.50p1,383,935
Sep 5, 2025245.50p248.00p244.90p247.00p975,849
Sep 4, 2025241.50p245.50p241.50p245.00p1,345,469
Sep 3, 2025241.50p244.00p239.00p243.00p6,493,247
Sep 2, 2025250.00p250.00p239.50p240.50p7,490,859
Sep 1, 2025248.00p249.58p247.00p248.50p1,379,221
Aug 29, 2025249.00p250.00p247.00p248.00p1,544,025
Aug 28, 2025249.50p250.00p247.67p250.00p1,746,626
Aug 27, 2025251.50p252.00p247.50p250.00p1,654,208
Aug 26, 2025251.50p252.00p248.50p250.00p2,196,977
Aug 22, 2025248.50p254.50p248.50p253.00p1,579,264
Aug 21, 2025251.00p252.00p247.75p249.00p2,437,615
Aug 20, 2025251.50p254.00p249.10p252.00p1,321,010
Aug 19, 2025252.00p253.00p251.00p251.50p695,621
Aug 18, 2025252.00p255.50p250.00p250.50p1,277,960
Aug 15, 2025252.50p253.50p251.00p251.00p1,037,554
Aug 14, 2025251.00p255.00p250.50p251.00p1,185,533
Aug 13, 2025253.00p255.00p251.00p251.00p1,514,242
Aug 12, 2025253.00p255.50p251.00p252.00p751,442
Aug 11, 2025253.50p256.00p251.50p252.50p508,190
Aug 8, 2025252.00p255.50p251.82p253.00p601,234
Aug 7, 2025254.50p256.50p253.00p253.00p965,063
Aug 6, 2025254.50p255.00p252.91p254.00p1,019,141
Aug 5, 2025256.00p257.50p253.29p254.00p2,600,299
Aug 4, 2025254.00p256.00p252.14p253.50p841,160
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
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Haleon PLC371.103.05
Wickes Group PLC202.003.48
Goodwin PLC11,400.002.70
Bakkavor Group PLC222.502.53
Molten Ventures PLC370.401.70
Asos PLC290.001.93

Fallers

CompanyPrice% Chg
Vistry Group PLC579.40-4.04
Ip Group PLC57.90-3.18
Auction Technology Group PLC320.00-2.88
Metro Bank Holdings PLC122.20-2.86
Bridgepoint Group PLC321.00-2.49
Sdcl Efficiency Income Trust PLC57.00-2.40