The Mercantile Investment Trust plc (LON:MRC)
London · Delayed Price · Currency is GBP · Price in GBX 268.00
+4.50 (1.71%)
May 22, 2026, 4:35 PM GMT
LON:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 265.00 | 265.00 | 263.82 | 264.00 | - | 0.19% | 59,000 |
| May 21, 2026 | 258.50 | 263.64 | 258.50 | 263.50 | 263.50 | 1.35% | 1,839,451 |
| May 20, 2026 | 257.50 | 263.00 | 256.00 | 260.00 | 260.00 | 0.58% | 2,254,230 |
| May 19, 2026 | 257.00 | 261.24 | 257.00 | 258.50 | 258.50 | 0.39% | 2,165,301 |
| May 18, 2026 | 254.50 | 258.16 | 254.00 | 257.50 | 257.50 | 0.39% | 1,873,383 |
| May 15, 2026 | 255.50 | 258.50 | 253.00 | 256.50 | 256.50 | -0.77% | 3,184,615 |
| May 14, 2026 | 257.00 | 259.00 | 256.25 | 258.50 | 258.50 | 0.58% | 2,581,809 |
| May 13, 2026 | 259.00 | 260.37 | 254.26 | 257.00 | 257.00 | -0.19% | 1,456,413 |
| May 12, 2026 | 263.50 | 263.50 | 257.00 | 257.50 | 257.50 | -2.28% | 1,398,782 |
| May 11, 2026 | 264.50 | 265.50 | 262.44 | 263.50 | 263.50 | -0.19% | 1,616,446 |
| May 8, 2026 | 263.50 | 267.50 | 263.50 | 264.00 | 264.00 | -0.94% | 2,674,175 |
| May 7, 2026 | 267.00 | 268.13 | 263.82 | 266.50 | 266.50 | -0.19% | 1,701,655 |
| May 6, 2026 | 264.00 | 268.50 | 262.44 | 267.00 | 267.00 | 2.50% | 2,367,901 |
| May 5, 2026 | 260.00 | 263.50 | 259.50 | 260.50 | 260.50 | -0.76% | 1,665,727 |
| May 1, 2026 | 261.00 | 262.52 | 259.10 | 262.50 | 262.50 | 0.38% | 2,071,011 |
| Apr 30, 2026 | 257.50 | 261.64 | 255.00 | 261.50 | 261.50 | 2.15% | 4,183,863 |
| Apr 29, 2026 | 260.50 | 261.00 | 256.00 | 256.00 | 256.00 | -1.92% | 5,532,719 |
| Apr 28, 2026 | 263.00 | 263.40 | 259.73 | 261.00 | 261.00 | -0.76% | 5,334,224 |
| Apr 27, 2026 | 263.50 | 264.00 | 261.50 | 263.00 | 263.00 | -0.19% | 4,128,885 |
| Apr 24, 2026 | 262.50 | 265.19 | 261.00 | 263.50 | 263.50 | -0.57% | 2,741,602 |
| Apr 23, 2026 | 266.50 | 267.00 | 263.98 | 265.00 | 265.00 | -1.12% | 2,620,769 |
| Apr 22, 2026 | 269.00 | 269.00 | 267.10 | 268.00 | 268.00 | -0.19% | 2,554,592 |
| Apr 21, 2026 | 266.00 | 270.19 | 266.00 | 268.50 | 268.50 | 0.75% | 2,625,363 |
| Apr 20, 2026 | 268.50 | 268.50 | 265.50 | 266.50 | 266.50 | -0.74% | 2,497,955 |
| Apr 17, 2026 | 262.00 | 270.17 | 253.75 | 268.50 | 268.50 | 1.70% | 1,692,337 |
| Apr 16, 2026 | 262.00 | 264.50 | 260.75 | 264.00 | 264.00 | 0.76% | 3,803,975 |
| Apr 15, 2026 | 262.50 | 262.86 | 259.50 | 262.00 | 262.00 | - | 4,192,663 |
| Apr 14, 2026 | 254.50 | 262.00 | 254.15 | 262.00 | 262.00 | 2.54% | 2,288,194 |
| Apr 13, 2026 | 250.00 | 255.50 | 250.00 | 255.50 | 255.50 | 0.20% | 1,532,562 |
| Apr 10, 2026 | 253.00 | 255.00 | 251.50 | 255.00 | 255.00 | 1.59% | 2,369,735 |
| Apr 9, 2026 | 255.50 | 255.50 | 249.50 | 251.00 | 251.00 | -0.57% | 1,010,068 |
| Apr 8, 2026 | 256.50 | 258.51 | 243.25 | 256.00 | 252.45 | 4.49% | 2,932,473 |
| Apr 7, 2026 | 245.50 | 248.75 | 244.50 | 245.00 | 241.60 | -0.81% | 1,676,044 |
| Apr 2, 2026 | 242.50 | 247.00 | 242.00 | 247.00 | 243.57 | 0.41% | 4,565,293 |
| Apr 1, 2026 | 243.50 | 247.50 | 242.35 | 246.00 | 242.59 | 2.50% | 1,989,876 |
| Mar 31, 2026 | 235.50 | 240.13 | 235.50 | 240.00 | 236.67 | 1.27% | 4,440,127 |
| Mar 30, 2026 | 237.50 | 237.50 | 234.31 | 237.00 | 233.71 | -0.21% | 3,472,532 |
| Mar 27, 2026 | 242.00 | 242.94 | 235.74 | 237.50 | 234.21 | -1.86% | 6,268,145 |
| Mar 26, 2026 | 243.50 | 245.50 | 241.08 | 242.00 | 238.64 | -1.43% | 2,921,014 |
| Mar 25, 2026 | 243.50 | 246.45 | 242.70 | 245.50 | 242.10 | 1.66% | 2,932,592 |
| Mar 24, 2026 | 242.00 | 244.50 | 239.50 | 241.50 | 238.15 | -0.82% | 2,682,535 |
| Mar 23, 2026 | 240.00 | 247.39 | 234.50 | 243.50 | 240.12 | 0.21% | 3,122,870 |
| Mar 20, 2026 | 247.00 | 248.50 | 242.00 | 243.00 | 239.63 | -1.22% | 3,222,882 |
| Mar 19, 2026 | 249.00 | 250.50 | 244.00 | 246.00 | 242.59 | -2.38% | 3,276,755 |
| Mar 18, 2026 | 252.50 | 256.00 | 250.50 | 252.00 | 248.51 | 0.20% | 2,965,969 |
| Mar 17, 2026 | 248.50 | 252.17 | 247.50 | 251.50 | 248.01 | 0.80% | 3,039,293 |
| Mar 16, 2026 | 248.50 | 251.00 | 246.51 | 249.50 | 246.04 | - | 2,531,822 |
| Mar 13, 2026 | 250.50 | 252.57 | 247.50 | 249.50 | 246.04 | -0.80% | 2,315,709 |
| Mar 12, 2026 | 251.00 | 253.50 | 250.50 | 251.50 | 248.01 | -0.79% | 1,835,842 |
| Mar 11, 2026 | 252.00 | 255.00 | 250.41 | 253.50 | 249.98 | -0.39% | 2,186,556 |