The Mercantile Investment Trust plc (LON:MRC)
London · Delayed Price · Currency is GBP · Price in GBX 253.00
-0.56 (-0.22%)
Aug 8, 2025, 4:38 PM BST
LON:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 253.58 | 255.50 | 251.82 | 253.00 | 253.00 | - | 601,235 |
| Aug 7, 2025 | 255.10 | 256.50 | 253.00 | 253.00 | 253.00 | -0.39% | 965,064 |
| Aug 6, 2025 | 253.27 | 255.00 | 252.91 | 254.00 | 254.00 | - | 1,019,142 |
| Aug 5, 2025 | 255.41 | 257.50 | 253.29 | 254.00 | 254.00 | 0.20% | 2,600,300 |
| Aug 4, 2025 | 252.14 | 256.00 | 252.14 | 253.50 | 253.50 | 0.20% | 841,160 |
| Aug 1, 2025 | 253.99 | 254.50 | 251.00 | 253.00 | 253.00 | -0.78% | 1,043,796 |
| Jul 31, 2025 | 251.00 | 255.00 | 250.50 | 255.00 | 255.00 | 1.80% | 1,524,965 |
| Jul 30, 2025 | 252.45 | 253.00 | 249.50 | 250.50 | 250.50 | -0.40% | 1,496,205 |
| Jul 29, 2025 | 255.23 | 255.23 | 250.83 | 251.50 | 251.50 | -0.79% | 1,702,951 |
| Jul 28, 2025 | 258.41 | 259.00 | 253.34 | 253.50 | 253.50 | -1.55% | 944,486 |
| Jul 25, 2025 | 257.42 | 258.50 | 256.00 | 257.50 | 257.50 | -0.19% | 2,711,583 |
| Jul 24, 2025 | 254.42 | 258.50 | 254.25 | 258.00 | 258.00 | 1.57% | 1,345,456 |
| Jul 23, 2025 | 253.34 | 255.00 | 253.00 | 254.00 | 254.00 | 0.79% | 975,440 |
| Jul 22, 2025 | 254.50 | 256.00 | 251.80 | 252.00 | 252.00 | -0.98% | 1,253,368 |
| Jul 21, 2025 | 252.95 | 255.00 | 252.95 | 254.50 | 254.50 | 0.39% | 530,522 |
| Jul 18, 2025 | 253.62 | 255.00 | 252.00 | 253.50 | 253.50 | 0.40% | 832,091 |
| Jul 17, 2025 | 252.38 | 254.50 | 250.50 | 252.50 | 252.50 | 0.60% | 1,215,738 |
| Jul 16, 2025 | 252.00 | 252.00 | 250.00 | 251.00 | 251.00 | 0.20% | 1,708,843 |
| Jul 15, 2025 | 250.13 | 253.50 | 249.40 | 250.50 | 250.50 | -0.20% | 826,991 |
| Jul 14, 2025 | 249.27 | 251.00 | 248.50 | 251.00 | 251.00 | 0.40% | 551,734 |
| Jul 11, 2025 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | -0.40% | 1,469,527 |
| Jul 10, 2025 | 252.04 | 252.25 | 250.00 | 251.00 | 251.00 | 0.40% | 2,149,512 |
| Jul 9, 2025 | 252.00 | 252.50 | 249.50 | 250.00 | 250.00 | - | 1,267,757 |
| Jul 8, 2025 | 249.00 | 250.65 | 248.78 | 250.00 | 250.00 | 0.20% | 1,664,033 |
| Jul 7, 2025 | 248.65 | 252.00 | 248.50 | 249.50 | 249.50 | 0.20% | 1,351,974 |
| Jul 4, 2025 | 251.00 | 251.50 | 248.00 | 249.00 | 249.00 | -1.19% | 3,413,052 |
| Jul 3, 2025 | 250.50 | 252.62 | 249.25 | 252.00 | 252.00 | 1.41% | 1,228,673 |
| Jul 2, 2025 | 256.00 | 256.50 | 247.50 | 248.50 | 248.50 | -2.93% | 3,237,293 |
| Jul 1, 2025 | 255.50 | 258.00 | 253.50 | 256.00 | 256.00 | - | 1,043,782 |
| Jun 30, 2025 | 258.50 | 258.50 | 256.00 | 256.00 | 256.00 | -0.78% | 2,050,163 |
| Jun 27, 2025 | 254.47 | 258.00 | 254.45 | 258.00 | 258.00 | 0.98% | 867,018 |
| Jun 26, 2025 | 253.78 | 255.52 | 252.50 | 255.50 | 255.50 | 1.19% | 594,297 |
| Jun 25, 2025 | 254.00 | 255.00 | 252.00 | 252.50 | 252.50 | -0.59% | 939,141 |
| Jun 24, 2025 | 254.50 | 256.00 | 252.24 | 254.00 | 254.00 | 1.20% | 1,253,009 |
| Jun 23, 2025 | 249.00 | 251.50 | 249.00 | 251.00 | 251.00 | 0.20% | 931,361 |
| Jun 20, 2025 | 250.50 | 253.10 | 250.50 | 250.50 | 250.50 | 0.20% | 1,596,162 |
| Jun 19, 2025 | 252.00 | 252.00 | 249.00 | 250.00 | 250.00 | -1.19% | 1,453,962 |
| Jun 18, 2025 | 251.50 | 253.25 | 250.51 | 253.00 | 253.00 | 0.40% | 1,211,904 |
| Jun 17, 2025 | 249.75 | 252.00 | 249.45 | 252.00 | 252.00 | 0.40% | 1,958,411 |
| Jun 16, 2025 | 251.16 | 252.76 | 250.00 | 251.00 | 251.00 | 0.60% | 2,002,015 |
| Jun 13, 2025 | 250.50 | 251.50 | 249.00 | 249.50 | 249.50 | -1.19% | 1,893,376 |
| Jun 12, 2025 | 252.50 | 253.50 | 251.50 | 252.50 | 252.50 | -0.79% | 1,692,623 |
| Jun 11, 2025 | 254.00 | 256.50 | 253.00 | 254.50 | 254.50 | 0.20% | 1,132,517 |
| Jun 10, 2025 | 253.00 | 256.03 | 252.50 | 254.00 | 254.00 | 0.20% | 861,038 |
| Jun 9, 2025 | 255.00 | 255.00 | 252.50 | 253.50 | 253.50 | - | 693,018 |
| Jun 6, 2025 | 253.00 | 254.00 | 251.00 | 253.50 | 253.50 | 1.20% | 693,018 |
| Jun 5, 2025 | 250.50 | 252.99 | 250.50 | 250.50 | 250.50 | -1.38% | 740,915 |
| Jun 4, 2025 | 252.38 | 254.18 | 251.69 | 254.00 | 252.45 | 1.20% | 687,101 |
| Jun 3, 2025 | 251.33 | 253.50 | 250.44 | 251.00 | 249.47 | -0.40% | 866,709 |
| Jun 2, 2025 | 250.50 | 253.00 | 249.88 | 252.00 | 250.46 | 0.20% | 826,077 |