1. Share Prices

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

245.00p-3.00 (-1.21%)07 Nov 2025, 16:35
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
Nov 7, 2025247.00p248.50p243.84p245.00p1,353,018
Nov 6, 2025251.00p251.12p247.00p248.00p1,457,301
Nov 5, 2025247.50p251.50p247.01p251.00p2,016,131
Nov 4, 2025249.50p253.77p246.55p249.50p2,110,342
Nov 3, 2025252.00p254.00p250.00p251.00p1,803,601
Oct 31, 2025254.00p256.79p251.50p251.50p1,397,844
Oct 30, 2025255.00p257.50p253.00p254.00p1,380,553
Oct 29, 2025257.00p258.00p255.33p257.00p2,212,574
Oct 28, 2025258.00p258.13p254.89p256.50p1,361,678
Oct 27, 2025257.50p258.19p256.43p256.50p1,207,476
Oct 24, 2025255.00p258.00p254.13p258.00p2,039,218
Oct 23, 2025249.50p255.00p249.00p255.00p2,863,172
Oct 22, 2025247.00p252.50p245.50p250.00p3,342,143
Oct 21, 2025247.00p247.00p244.50p245.50p4,115,381
Oct 20, 2025247.00p248.00p245.50p246.00p4,894,620
Oct 17, 2025248.50p249.28p243.50p246.00p1,562,333
Oct 16, 2025251.00p251.00p248.50p250.50p1,086,347
Oct 15, 2025252.50p253.50p250.00p251.00p2,398,009
Oct 14, 2025251.50p252.50p249.00p251.50p2,433,044
Oct 13, 2025249.50p252.28p248.50p252.00p2,421,335
Oct 10, 2025249.50p250.50p247.24p249.50p1,384,188
Oct 9, 2025250.50p251.00p248.99p251.00p1,546,828
Oct 8, 2025250.00p250.64p248.75p250.50p1,614,118
Oct 7, 2025250.00p251.00p249.25p250.50p1,157,217
Oct 6, 2025252.00p253.00p249.50p250.50p1,731,175
Oct 3, 2025251.00p252.82p249.76p252.50p1,687,962
Oct 2, 2025250.50p253.00p249.30p250.50p1,329,888
Oct 1, 2025249.50p251.50p249.50p250.00p1,704,503
Sep 30, 2025248.50p252.02p247.50p252.00p1,961,601
Sep 29, 2025248.00p249.72p247.50p249.00p1,138,917
Sep 26, 2025247.00p247.50p245.50p247.00p992,436
Sep 25, 2025247.50p247.50p244.50p246.50p1,480,141
Sep 24, 2025249.50p250.00p246.85p248.50p1,240,795
Sep 23, 2025246.00p250.00p246.00p250.00p1,350,130
Sep 22, 2025247.00p249.50p245.37p248.00p1,573,774
Sep 19, 2025248.00p250.00p246.00p247.00p1,578,679
Sep 18, 2025249.00p250.00p247.00p249.50p1,142,489
Sep 17, 2025247.00p249.00p245.50p249.00p1,602,997
Sep 16, 2025248.50p250.50p245.12p247.00p1,044,023
Sep 15, 2025249.00p250.50p247.37p249.50p1,270,156
Sep 12, 2025249.00p249.63p247.00p249.00p850,220
Sep 11, 2025247.50p249.00p246.00p249.00p1,115,554
Sep 10, 2025247.00p248.38p246.00p247.00p1,583,918
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Jtc PLC1,358.005.11
Wpp PLC279.103.26
Anglo-Eastern Plantations PLC1,310.002.75
Intercontinental Hotels Group PLC9,738.002.31
Risers/fallers data from previous trading day.