The Mercantile Investment Trust plc (LON:MRC)
London · Delayed Price · Currency is GBP · Price in GBX 247.00
+1.00 (0.41%)
Apr 2, 2026, 4:47 PM GMT
LON:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 242.50 | 247.00 | 242.50 | 247.00 | 247.00 | 0.41% | 4,565,293 |
| Apr 1, 2026 | 243.50 | 247.50 | 242.35 | 246.00 | 246.00 | 2.50% | 1,989,876 |
| Mar 31, 2026 | 235.50 | 240.13 | 235.50 | 240.00 | 240.00 | 1.27% | 4,440,127 |
| Mar 30, 2026 | 237.50 | 237.50 | 234.31 | 237.00 | 237.00 | -0.21% | 3,472,532 |
| Mar 27, 2026 | 242.00 | 242.94 | 235.74 | 237.50 | 237.50 | -1.86% | 6,268,145 |
| Mar 26, 2026 | 243.50 | 245.50 | 241.08 | 242.00 | 242.00 | -1.43% | 2,921,014 |
| Mar 25, 2026 | 243.50 | 246.45 | 242.70 | 245.50 | 245.50 | 1.66% | 2,932,592 |
| Mar 24, 2026 | 242.00 | 244.50 | 239.50 | 241.50 | 241.50 | -0.82% | 2,682,535 |
| Mar 23, 2026 | 240.00 | 247.39 | 234.50 | 243.50 | 243.50 | 0.21% | 3,122,870 |
| Mar 20, 2026 | 247.00 | 248.50 | 242.00 | 243.00 | 243.00 | -1.22% | 3,222,882 |
| Mar 19, 2026 | 249.00 | 250.50 | 244.00 | 246.00 | 246.00 | -2.38% | 3,276,755 |
| Mar 18, 2026 | 252.50 | 255.50 | 250.50 | 252.00 | 252.00 | 0.20% | 2,965,970 |
| Mar 17, 2026 | 248.50 | 252.17 | 247.50 | 251.50 | 251.50 | 0.80% | 3,039,293 |
| Mar 16, 2026 | 248.50 | 251.00 | 246.51 | 249.50 | 249.50 | - | 2,531,822 |
| Mar 13, 2026 | 250.50 | 252.57 | 247.50 | 249.50 | 249.50 | -0.80% | 2,315,709 |
| Mar 12, 2026 | 251.00 | 253.50 | 250.50 | 251.50 | 251.50 | -0.79% | 1,835,842 |
| Mar 11, 2026 | 252.00 | 255.00 | 250.41 | 253.50 | 253.50 | -0.39% | 2,186,556 |
| Mar 10, 2026 | 252.00 | 255.50 | 252.00 | 254.50 | 254.50 | 1.60% | 3,140,962 |
| Mar 9, 2026 | 252.00 | 252.00 | 245.83 | 250.50 | 250.50 | -0.99% | 2,560,365 |
| Mar 6, 2026 | 256.50 | 258.50 | 251.91 | 253.00 | 253.00 | -0.78% | 2,385,133 |
| Mar 5, 2026 | 258.00 | 260.00 | 255.00 | 255.00 | 255.00 | -0.78% | 2,074,230 |
| Mar 4, 2026 | 256.00 | 257.55 | 253.27 | 257.00 | 257.00 | 1.18% | 2,466,470 |
| Mar 3, 2026 | 262.50 | 265.51 | 252.17 | 254.00 | 254.00 | -3.61% | 2,595,694 |
| Mar 2, 2026 | 267.00 | 268.00 | 263.00 | 263.50 | 263.50 | -2.23% | 1,469,051 |
| Feb 27, 2026 | 268.53 | 270.50 | 268.00 | 269.50 | 269.50 | - | 1,758,552 |
| Feb 26, 2026 | 266.50 | 269.50 | 266.00 | 269.50 | 269.50 | 1.13% | 1,677,854 |
| Feb 25, 2026 | 266.50 | 268.00 | 266.00 | 266.50 | 266.50 | -0.19% | 1,086,172 |
| Feb 24, 2026 | 266.00 | 269.00 | 265.00 | 267.00 | 267.00 | -0.19% | 1,867,996 |
| Feb 23, 2026 | 270.00 | 270.86 | 266.00 | 267.50 | 267.50 | -0.93% | 1,243,867 |
| Feb 20, 2026 | 268.00 | 271.50 | 268.00 | 270.00 | 270.00 | 0.75% | 1,390,107 |
| Feb 19, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.19% | 2,244,146 |
| Feb 18, 2026 | 267.00 | 269.00 | 266.00 | 268.50 | 268.50 | 0.75% | 1,265,477 |
| Feb 17, 2026 | 264.50 | 267.00 | 263.00 | 266.50 | 266.50 | 0.38% | 903,904 |
| Feb 16, 2026 | 266.00 | 267.79 | 264.40 | 265.50 | 265.50 | -0.19% | 1,440,869 |
| Feb 13, 2026 | 265.50 | 266.00 | 263.89 | 266.00 | 266.00 | 0.57% | 2,572,466 |
| Feb 12, 2026 | 267.50 | 269.00 | 264.43 | 264.50 | 264.50 | -0.94% | 1,743,381 |
| Feb 11, 2026 | 270.00 | 270.00 | 264.00 | 267.00 | 267.00 | -0.37% | 1,748,998 |
| Feb 10, 2026 | 267.50 | 269.00 | 265.50 | 268.00 | 268.00 | - | 1,941,017 |
| Feb 9, 2026 | 267.00 | 269.00 | 265.00 | 268.00 | 268.00 | 0.75% | 1,064,614 |
| Feb 6, 2026 | 263.00 | 267.50 | 261.50 | 266.00 | 266.00 | 0.76% | 1,056,083 |
| Feb 5, 2026 | 267.50 | 267.67 | 263.81 | 264.00 | 264.00 | -1.86% | 1,940,798 |
| Feb 4, 2026 | 268.50 | 270.00 | 266.50 | 269.00 | 269.00 | 0.75% | 1,430,208 |
| Feb 3, 2026 | 270.00 | 272.00 | 266.50 | 267.00 | 267.00 | -0.74% | 3,823,435 |
| Feb 2, 2026 | 266.50 | 269.50 | 266.00 | 269.00 | 269.00 | 0.56% | 1,079,971 |
| Jan 30, 2026 | 266.00 | 268.69 | 265.50 | 267.50 | 267.50 | 0.38% | 1,105,115 |
| Jan 29, 2026 | 267.02 | 269.00 | 266.00 | 266.50 | 266.50 | 0.19% | 2,563,678 |
| Jan 28, 2026 | 268.50 | 269.00 | 266.00 | 266.00 | 266.00 | -0.56% | 897,286 |
| Jan 27, 2026 | 268.50 | 268.50 | 266.50 | 267.50 | 267.50 | 0.38% | 3,181,513 |
| Jan 26, 2026 | 267.00 | 268.84 | 266.49 | 266.50 | 266.50 | -0.19% | 4,214,161 |
| Jan 23, 2026 | 266.78 | 267.50 | 265.00 | 267.00 | 267.00 | -0.19% | 989,831 |