The Mercantile Investment Trust plc (LON:MRC)
London · Delayed Price · Currency is GBP · Price in GBX 263.00
-0.50 (-0.19%)
Apr 27, 2026, 4:47 PM GMT
LON:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 263.50 | 264.00 | 261.50 | 263.07 | - | -0.16% | 2,560,382 |
| Apr 24, 2026 | 262.50 | 265.19 | 261.00 | 263.50 | 263.50 | -0.57% | 2,741,602 |
| Apr 23, 2026 | 266.13 | 266.50 | 264.00 | 265.00 | 265.00 | -1.12% | 2,620,770 |
| 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 | -1.95% | 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 |
| Mar 10, 2026 | 252.00 | 256.00 | 251.85 | 254.50 | 250.97 | 1.60% | 3,140,963 |
| Mar 9, 2026 | 252.00 | 252.00 | 245.83 | 250.50 | 247.03 | -0.99% | 2,560,365 |
| Mar 6, 2026 | 256.50 | 258.50 | 251.91 | 253.00 | 249.49 | -0.78% | 2,385,133 |
| Mar 5, 2026 | 258.00 | 260.00 | 255.00 | 255.00 | 251.46 | -0.78% | 2,074,230 |
| Mar 4, 2026 | 256.00 | 257.55 | 253.27 | 257.00 | 253.44 | 1.18% | 2,466,470 |
| Mar 3, 2026 | 262.50 | 265.51 | 252.17 | 254.00 | 250.48 | -3.61% | 2,595,694 |
| Mar 2, 2026 | 267.00 | 268.00 | 263.00 | 263.50 | 259.85 | -2.23% | 1,469,051 |
| Feb 27, 2026 | 269.00 | 271.00 | 268.00 | 269.50 | 265.76 | - | 1,758,553 |
| Feb 26, 2026 | 266.50 | 269.50 | 266.00 | 269.50 | 265.76 | 1.13% | 1,677,854 |
| Feb 25, 2026 | 267.50 | 268.00 | 266.00 | 266.50 | 262.80 | -0.19% | 1,086,174 |
| Feb 24, 2026 | 266.00 | 269.00 | 265.00 | 267.00 | 263.30 | -0.19% | 1,867,996 |
| Feb 23, 2026 | 270.00 | 270.86 | 266.00 | 267.50 | 263.79 | -0.93% | 1,243,867 |
| Feb 20, 2026 | 268.50 | 271.50 | 267.94 | 270.00 | 266.26 | 0.75% | 1,390,108 |
| Feb 19, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 264.28 | -0.19% | 2,244,149 |
| Feb 18, 2026 | 267.00 | 269.00 | 266.00 | 268.50 | 264.78 | 0.75% | 1,265,477 |
| Feb 17, 2026 | 264.50 | 267.00 | 263.00 | 266.50 | 262.80 | 0.38% | 903,904 |
| Feb 16, 2026 | 266.00 | 267.79 | 264.40 | 265.50 | 261.82 | -0.19% | 1,440,869 |
| Feb 13, 2026 | 265.50 | 266.00 | 263.89 | 266.00 | 262.31 | 0.57% | 2,572,466 |