The Mercantile Investment Trust plc (LON:MRC)
London · Delayed Price · Currency is GBP · Price in GBX 280.00
-3.50 (-1.23%)
Sep 2, 2026, 4:35 PM GMT
LON:MRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 285.50 | 285.50 | 280.00 | 280.00 | 280.00 | -1.23% | 1,115,957 |
| Sep 1, 2026 | 288.50 | 289.00 | 282.50 | 283.50 | 283.50 | -1.90% | 1,537,921 |
| Aug 28, 2026 | 289.50 | 290.18 | 288.50 | 289.00 | 289.00 | 0.17% | 482,660 |
| Aug 27, 2026 | 290.50 | 290.50 | 287.00 | 288.50 | 288.50 | - | 886,724 |
| Aug 26, 2026 | 286.50 | 289.50 | 286.33 | 288.50 | 288.50 | 0.52% | 1,108,164 |
| Aug 25, 2026 | 285.00 | 287.40 | 284.41 | 287.00 | 287.00 | 0.70% | 1,284,199 |
| Aug 24, 2026 | 283.50 | 285.00 | 283.00 | 285.00 | 285.00 | 0.71% | 729,942 |
| Aug 21, 2026 | 282.36 | 284.50 | 281.00 | 283.00 | 283.00 | 0.35% | 1,032,170 |
| Aug 20, 2026 | 285.00 | 285.00 | 280.00 | 282.00 | 282.00 | -0.35% | 1,203,901 |
| Aug 19, 2026 | 285.44 | 284.50 | 281.50 | 283.00 | 283.00 | -0.70% | 1,467,333 |
| Aug 18, 2026 | 285.28 | 285.50 | 283.50 | 285.00 | 285.00 | -0.70% | 1,156,806 |
| Aug 17, 2026 | 286.64 | 287.50 | 285.00 | 287.00 | 287.00 | -0.35% | 1,258,284 |
| Aug 14, 2026 | 286.83 | 288.00 | 286.50 | 288.00 | 288.00 | 0.17% | 953,197 |
| Aug 13, 2026 | 287.10 | 287.50 | 285.50 | 287.50 | 287.50 | 0.70% | 1,330,748 |
| Aug 12, 2026 | 287.57 | 288.50 | 285.50 | 285.50 | 285.50 | -0.35% | 911,838 |
| Aug 11, 2026 | 285.50 | 288.00 | 284.50 | 286.50 | 286.50 | 0.35% | 958,347 |
| Aug 10, 2026 | 288.00 | 289.00 | 285.50 | 285.50 | 285.50 | -0.87% | 873,724 |
| Aug 7, 2026 | 285.54 | 288.00 | 284.50 | 288.00 | 288.00 | 1.05% | 1,148,860 |
| Aug 6, 2026 | 284.00 | 285.50 | 283.34 | 285.00 | 285.00 | - | 1,040,200 |
| Aug 5, 2026 | 281.50 | 285.34 | 281.50 | 285.00 | 285.00 | 1.24% | 1,263,516 |
| Aug 4, 2026 | 280.00 | 282.50 | 278.00 | 281.50 | 281.50 | 1.26% | 1,240,304 |
| Aug 3, 2026 | 277.50 | 279.00 | 276.00 | 278.00 | 278.00 | 0.54% | 914,967 |
| Jul 31, 2026 | 277.50 | 280.50 | 276.50 | 276.50 | 276.50 | -0.90% | 1,181,941 |
| Jul 30, 2026 | 278.00 | 280.50 | 277.23 | 279.00 | 279.00 | 0.18% | 1,423,717 |
| Jul 29, 2026 | 281.00 | 282.00 | 278.18 | 278.50 | 278.50 | -0.71% | 1,021,796 |
| Jul 28, 2026 | 279.50 | 280.77 | 278.50 | 280.50 | 280.50 | 0.18% | 1,364,928 |
| Jul 27, 2026 | 279.50 | 282.00 | 278.50 | 280.00 | 280.00 | 0.90% | 1,122,545 |
| Jul 24, 2026 | 274.50 | 278.00 | 274.50 | 277.50 | 277.50 | 0.91% | 1,090,741 |
| Jul 23, 2026 | 275.50 | 279.00 | 274.50 | 275.00 | 275.00 | -1.26% | 1,828,744 |
| Jul 22, 2026 | 276.00 | 279.50 | 274.70 | 278.50 | 278.50 | 0.54% | 1,221,465 |
| Jul 21, 2026 | 273.50 | 277.00 | 273.00 | 277.00 | 277.00 | 1.47% | 3,850,258 |
| Jul 20, 2026 | 275.00 | 276.20 | 272.50 | 273.00 | 273.00 | -0.91% | 1,145,262 |
| Jul 17, 2026 | 279.00 | 280.00 | 270.10 | 275.50 | 275.50 | -1.08% | 1,676,963 |
| Jul 16, 2026 | 273.00 | 279.00 | 271.90 | 278.50 | 278.50 | 1.83% | 1,274,516 |
| Jul 15, 2026 | 271.50 | 273.70 | 269.50 | 273.50 | 273.50 | 0.74% | 1,626,630 |
| Jul 14, 2026 | 271.50 | 272.50 | 268.40 | 271.50 | 271.50 | - | 1,567,243 |
| Jul 13, 2026 | 269.50 | 273.00 | 269.30 | 271.50 | 271.50 | - | 1,517,392 |
| Jul 10, 2026 | 271.00 | 272.00 | 269.00 | 271.50 | 271.50 | 0.74% | 1,833,656 |
| Jul 9, 2026 | 266.50 | 270.50 | 266.00 | 269.50 | 269.50 | 1.32% | 1,104,370 |
| Jul 8, 2026 | 275.00 | 275.00 | 265.50 | 266.00 | 266.00 | -2.74% | 1,405,740 |
| Jul 7, 2026 | 274.50 | 276.00 | 273.50 | 273.50 | 273.50 | -0.36% | 1,191,093 |
| Jul 6, 2026 | 275.50 | 277.10 | 274.00 | 274.50 | 274.50 | -0.72% | 1,044,330 |
| Jul 3, 2026 | 275.50 | 276.50 | 273.50 | 276.50 | 276.50 | 0.73% | 1,725,569 |
| Jul 2, 2026 | 271.50 | 275.50 | 270.00 | 274.50 | 274.50 | 0.92% | 2,071,858 |
| Jul 1, 2026 | 267.00 | 272.00 | 266.30 | 272.00 | 272.00 | 1.87% | 3,232,679 |
| Jun 30, 2026 | 267.00 | 269.00 | 265.50 | 267.00 | 267.00 | 0.19% | 3,028,869 |
| Jun 29, 2026 | 266.00 | 268.30 | 265.10 | 266.50 | 266.50 | 0.19% | 1,854,543 |
| Jun 26, 2026 | 266.50 | 267.50 | 263.50 | 266.00 | 266.00 | -0.37% | 1,461,516 |
| Jun 25, 2026 | 267.50 | 270.50 | 267.00 | 267.00 | 267.00 | -0.19% | 1,190,874 |
| Jun 24, 2026 | 263.50 | 267.50 | 262.50 | 267.50 | 267.50 | 1.90% | 3,283,499 |