The Mercantile Investment Trust plc (LON:MRC)
London · Delayed Price · Currency is GBP · Price in GBX 278.50
+5.00 (1.83%)
Jul 16, 2026, 5:07 PM GMT
LON:MRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 273.00 | 277.00 | 271.85 | 277.00 | - | 1.28% | 447,902 |
| Jul 15, 2026 | 271.50 | 273.73 | 269.50 | 273.50 | 273.50 | 0.74% | 1,626,630 |
| Jul 14, 2026 | 271.50 | 272.50 | 268.41 | 271.50 | 271.50 | - | 1,567,243 |
| Jul 13, 2026 | 269.50 | 273.00 | 269.28 | 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 | 275.50 | 273.50 | 273.50 | 273.50 | -0.36% | 1,191,092 |
| Jul 6, 2026 | 275.50 | 277.11 | 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% | 1,557,318 |
| Jul 1, 2026 | 267.00 | 272.00 | 266.31 | 272.00 | 272.00 | 1.87% | 2,719,297 |
| Jun 30, 2026 | 267.00 | 269.00 | 265.50 | 267.00 | 267.00 | 0.19% | 3,028,869 |
| Jun 29, 2026 | 265.82 | 268.00 | 266.00 | 266.50 | 266.50 | 0.19% | 1,844,230 |
| 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 |
| Jun 23, 2026 | 263.00 | 264.00 | 261.00 | 262.50 | 262.50 | -1.32% | 1,111,988 |
| Jun 22, 2026 | 265.89 | 267.00 | 264.50 | 266.00 | 266.00 | -0.37% | 4,348,086 |
| Jun 19, 2026 | 268.00 | 269.00 | 264.81 | 267.00 | 267.00 | -0.74% | 3,239,785 |
| Jun 18, 2026 | 269.50 | 269.00 | 265.50 | 269.00 | 269.00 | -0.37% | 2,350,562 |
| Jun 17, 2026 | 270.00 | 271.50 | 267.50 | 270.00 | 270.00 | 0.37% | 2,191,743 |
| Jun 16, 2026 | 268.77 | 270.00 | 268.50 | 269.00 | 269.00 | 0.19% | 816,137 |
| Jun 15, 2026 | 272.50 | 274.68 | 268.50 | 268.50 | 268.50 | -0.19% | 1,244,812 |
| Jun 12, 2026 | 266.50 | 270.50 | 266.02 | 269.00 | 269.00 | 1.89% | 1,867,136 |
| Jun 11, 2026 | 262.50 | 266.50 | 262.50 | 264.00 | 264.00 | -0.15% | 1,910,492 |
| Jun 10, 2026 | 264.50 | 267.00 | 261.49 | 266.00 | 264.40 | 0.76% | 1,936,071 |
| Jun 9, 2026 | 265.50 | 268.50 | 264.00 | 264.00 | 262.41 | -0.75% | 1,658,301 |
| Jun 8, 2026 | 266.00 | 266.52 | 263.17 | 266.00 | 264.40 | -0.37% | 6,262,626 |
| Jun 5, 2026 | 267.00 | 270.27 | 265.50 | 267.00 | 265.39 | - | 1,940,046 |
| Jun 4, 2026 | 265.00 | 268.00 | 265.00 | 267.00 | 265.39 | 0.19% | 1,916,205 |
| Jun 3, 2026 | 267.50 | 268.18 | 266.00 | 266.50 | 264.90 | - | 4,379,921 |
| Jun 2, 2026 | 267.00 | 268.50 | 266.15 | 266.50 | 264.90 | 0.76% | 1,300,772 |
| Jun 1, 2026 | 268.50 | 271.00 | 264.50 | 264.50 | 262.91 | -1.31% | 1,517,636 |
| May 29, 2026 | 269.00 | 270.50 | 268.00 | 268.00 | 266.39 | - | 987,457 |
| May 28, 2026 | 268.50 | 270.00 | 267.00 | 268.00 | 266.39 | -0.56% | 1,131,290 |
| May 27, 2026 | 270.50 | 273.00 | 269.13 | 269.50 | 267.88 | -0.37% | 1,124,734 |
| May 26, 2026 | 268.00 | 270.50 | 266.65 | 270.50 | 268.87 | 0.93% | 1,512,363 |
| May 22, 2026 | 265.00 | 268.00 | 263.50 | 268.00 | 266.39 | 1.71% | 1,763,714 |
| May 21, 2026 | 258.50 | 263.64 | 258.50 | 263.50 | 261.92 | 1.35% | 1,839,451 |
| May 20, 2026 | 257.50 | 263.00 | 256.00 | 260.00 | 258.44 | 0.58% | 2,254,230 |
| May 19, 2026 | 257.00 | 261.24 | 257.00 | 258.50 | 256.95 | 0.39% | 2,165,301 |
| May 18, 2026 | 254.50 | 258.16 | 254.00 | 257.50 | 255.95 | 0.39% | 1,873,383 |
| May 15, 2026 | 255.50 | 258.50 | 253.00 | 256.50 | 254.96 | -0.77% | 3,184,615 |
| May 14, 2026 | 257.00 | 259.00 | 256.25 | 258.50 | 256.95 | 0.58% | 2,581,809 |
| May 13, 2026 | 259.00 | 260.37 | 254.26 | 257.00 | 255.45 | -0.19% | 1,456,413 |
| May 12, 2026 | 263.50 | 263.50 | 257.00 | 257.50 | 255.95 | -2.28% | 1,398,782 |
| May 11, 2026 | 264.50 | 265.50 | 262.44 | 263.50 | 261.92 | -0.19% | 1,616,446 |
| May 8, 2026 | 263.50 | 267.50 | 263.50 | 264.00 | 262.41 | -0.94% | 2,674,175 |
| May 7, 2026 | 267.00 | 268.13 | 263.82 | 266.50 | 264.90 | -0.19% | 1,701,655 |