The Mercantile Investment Trust plc (LON:MRC)
London · Delayed Price · Currency is GBP · Price in GBX 247.00
+0.50 (0.20%)
Sep 26, 2025, 4:35 PM BST
LON:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 247.00 | 247.50 | 245.50 | 247.00 | 247.00 | 0.20% | 992,438 |
| Sep 25, 2025 | 247.30 | 247.50 | 244.50 | 246.50 | 246.50 | -0.80% | 1,480,141 |
| Sep 24, 2025 | 249.50 | 250.00 | 246.85 | 248.50 | 246.95 | -0.60% | 1,240,799 |
| Sep 23, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 248.44 | 0.81% | 1,351,456 |
| Sep 22, 2025 | 247.44 | 249.50 | 245.37 | 248.00 | 246.45 | 0.40% | 1,573,775 |
| Sep 19, 2025 | 248.40 | 250.00 | 246.00 | 247.00 | 245.46 | -1.00% | 1,578,679 |
| Sep 18, 2025 | 249.13 | 250.00 | 247.00 | 249.50 | 247.94 | 0.20% | 1,142,492 |
| Sep 17, 2025 | 246.23 | 249.00 | 245.50 | 249.00 | 247.45 | 0.81% | 1,602,997 |
| Sep 16, 2025 | 249.34 | 250.50 | 245.12 | 247.00 | 245.46 | -1.00% | 1,044,023 |
| Sep 15, 2025 | 247.37 | 250.50 | 247.37 | 249.50 | 247.94 | 0.20% | 1,270,156 |
| Sep 12, 2025 | 249.00 | 249.63 | 247.00 | 249.00 | 247.45 | - | 850,222 |
| Sep 11, 2025 | 248.00 | 249.00 | 246.00 | 249.00 | 247.45 | 0.81% | 1,115,554 |
| Sep 10, 2025 | 246.76 | 248.38 | 246.00 | 247.00 | 245.46 | -0.60% | 1,583,918 |
| Sep 9, 2025 | 247.88 | 249.02 | 245.50 | 248.50 | 246.95 | - | 1,465,648 |
| Sep 8, 2025 | 249.00 | 249.00 | 247.00 | 248.50 | 246.95 | 0.61% | 1,383,935 |
| Sep 5, 2025 | 244.90 | 248.00 | 244.90 | 247.00 | 245.46 | 0.82% | 975,850 |
| Sep 4, 2025 | 241.50 | 245.50 | 241.50 | 245.00 | 243.47 | 0.82% | 1,345,469 |
| Sep 3, 2025 | 240.42 | 244.00 | 239.00 | 243.00 | 241.48 | 1.04% | 6,493,249 |
| Sep 2, 2025 | 247.68 | 250.00 | 239.50 | 240.50 | 239.00 | -3.22% | 7,490,859 |
| Sep 1, 2025 | 249.58 | 249.58 | 247.00 | 248.50 | 246.95 | 0.20% | 1,379,221 |
| Aug 29, 2025 | 248.83 | 250.00 | 247.00 | 248.00 | 246.45 | -0.80% | 1,544,025 |
| Aug 28, 2025 | 249.00 | 250.00 | 247.67 | 250.00 | 248.44 | - | 1,746,628 |
| Aug 27, 2025 | 251.50 | 252.00 | 247.50 | 250.00 | 248.44 | - | 1,654,208 |
| Aug 26, 2025 | 251.50 | 252.00 | 248.50 | 250.00 | 248.44 | -1.19% | 2,196,979 |
| Aug 22, 2025 | 249.50 | 254.50 | 248.50 | 253.00 | 251.42 | 1.61% | 1,579,264 |
| Aug 21, 2025 | 252.00 | 252.00 | 247.75 | 249.00 | 247.45 | -1.19% | 2,437,615 |
| Aug 20, 2025 | 251.78 | 254.00 | 249.10 | 252.00 | 250.43 | 0.20% | 1,321,011 |
| Aug 19, 2025 | 251.63 | 253.00 | 251.00 | 251.50 | 249.93 | 0.40% | 695,622 |
| Aug 18, 2025 | 253.49 | 255.50 | 250.00 | 250.50 | 248.94 | -0.20% | 1,277,961 |
| Aug 15, 2025 | 252.03 | 253.50 | 251.00 | 251.00 | 249.43 | - | 1,037,554 |
| Aug 14, 2025 | 255.00 | 255.00 | 250.50 | 251.00 | 249.43 | - | 1,185,534 |
| Aug 13, 2025 | 253.74 | 255.00 | 251.00 | 251.00 | 249.43 | -0.40% | 1,514,243 |
| Aug 12, 2025 | 254.61 | 255.50 | 251.00 | 252.00 | 250.43 | -0.20% | 751,442 |
| Aug 11, 2025 | 253.98 | 256.00 | 251.50 | 252.50 | 250.93 | -0.20% | 508,192 |
| Aug 8, 2025 | 253.58 | 255.50 | 251.82 | 253.00 | 251.42 | - | 601,235 |
| Aug 7, 2025 | 255.10 | 256.50 | 253.00 | 253.00 | 251.42 | -0.39% | 965,064 |
| Aug 6, 2025 | 253.27 | 255.00 | 252.91 | 254.00 | 252.42 | - | 1,019,142 |
| Aug 5, 2025 | 255.41 | 257.50 | 253.29 | 254.00 | 252.42 | 0.20% | 2,600,300 |
| Aug 4, 2025 | 252.14 | 256.00 | 252.14 | 253.50 | 251.92 | 0.20% | 841,160 |
| Aug 1, 2025 | 253.99 | 254.50 | 251.00 | 253.00 | 251.42 | -0.78% | 1,043,796 |
| Jul 31, 2025 | 251.00 | 255.00 | 250.50 | 255.00 | 253.41 | 1.80% | 1,524,965 |
| Jul 30, 2025 | 252.45 | 253.00 | 249.50 | 250.50 | 248.94 | -0.40% | 1,496,205 |
| Jul 29, 2025 | 255.23 | 255.23 | 250.83 | 251.50 | 249.93 | -0.79% | 1,702,951 |
| Jul 28, 2025 | 258.41 | 259.00 | 253.34 | 253.50 | 251.92 | -1.55% | 944,486 |
| Jul 25, 2025 | 257.42 | 258.50 | 256.00 | 257.50 | 255.89 | -0.19% | 2,711,583 |
| Jul 24, 2025 | 254.42 | 258.50 | 254.25 | 258.00 | 256.39 | 1.57% | 1,345,456 |
| Jul 23, 2025 | 253.34 | 255.00 | 253.00 | 254.00 | 252.42 | 0.79% | 975,440 |
| Jul 22, 2025 | 254.50 | 256.00 | 251.80 | 252.00 | 250.43 | -0.98% | 1,253,368 |
| Jul 21, 2025 | 252.95 | 255.00 | 252.95 | 254.50 | 252.91 | 0.39% | 530,522 |
| Jul 18, 2025 | 253.62 | 255.00 | 252.00 | 253.50 | 251.92 | 0.40% | 832,091 |