MRC.L - Mercantile Investment Trust

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2020199.20200.00198.00198.81198.8151,326
Jul 06, 2020193.80201.00192.00201.00201.001,813,274
Jul 03, 2020194.60194.95190.35190.60190.60602,384
Jul 02, 2020193.20196.40192.36192.60192.601,000,263
Jul 01, 2020189.60192.71188.15192.00192.00810,665
Jun 30, 2020189.80192.00188.04189.40189.40853,104
Jun 29, 2020191.00192.50189.20189.40189.40881,657
Jun 26, 2020194.00194.52190.80191.40191.40873,409
Jun 25, 2020193.00195.60188.59191.80191.80603,898
Jun 25, 20201.35 Dividend
Jun 24, 2020199.60204.50195.00195.00193.65531,021
Jun 23, 2020204.00204.46201.00201.00199.61590,751
Jun 22, 2020200.00204.29199.40200.00198.62496,172
Jun 19, 2020199.80202.43199.00201.50200.10882,293
Jun 18, 2020198.60202.30197.00198.00196.631,074,502
Jun 17, 2020195.40202.00195.40201.50200.10550,708
Jun 16, 2020195.80202.50195.20196.40195.041,805,559
Jun 15, 2020186.89199.20185.55191.00189.681,325,812
Jun 12, 2020187.80194.20185.61190.00188.681,158,743
Jun 11, 2020192.20193.80186.99188.20186.901,923,161
Jun 10, 2020199.20203.00195.00196.00194.641,152,349
Jun 09, 2020202.50205.50197.20199.00197.621,249,197
Jun 08, 2020206.50211.50202.71204.00202.591,231,077
Jun 05, 2020208.50210.50205.22208.50207.061,579,105
Jun 04, 2020204.00210.00202.88203.00201.591,329,479
Jun 03, 2020199.20208.34199.20207.00205.571,510,965
Jun 02, 2020196.60200.64194.20200.00198.621,541,037
Jun 01, 2020196.20196.80192.35195.60194.25958,411
May 29, 2020196.20196.20191.00191.00189.68735,608
May 28, 2020195.80198.00193.00196.80195.44837,445
May 27, 2020190.00195.80188.96194.20192.86908,567
May 26, 2020184.20189.60182.57189.60188.29951,890
May 22, 2020178.00181.80176.20181.40180.14764,348
May 21, 2020179.00182.63177.61180.80179.554,338,882
May 20, 2020178.00182.40177.00181.40180.14730,881
May 19, 2020179.00180.84177.20180.20178.951,056,059
May 18, 2020171.00179.20169.65178.20176.97995,364
May 15, 2020171.80172.60166.80169.40168.231,926,536
May 14, 2020173.60174.03164.20168.60167.431,849,137
May 13, 2020179.40180.41173.80173.80172.602,214,650
May 12, 2020182.20183.40180.20181.20179.95796,260
May 11, 2020186.00186.00180.27182.00180.74853,567
May 07, 2020182.80185.20181.40182.40181.14856,102
May 06, 2020185.00186.60180.20180.20178.951,318,770
May 05, 2020186.60186.60184.00185.00183.72890,929
May 04, 2020183.00184.86180.20182.60181.34964,770
May 01, 2020186.20187.60183.60184.00182.731,089,020
Apr 30, 2020199.60202.00190.80190.80189.481,344,707
Apr 29, 2020194.20198.68193.40196.80195.442,461,358
Apr 28, 2020190.20195.09188.60193.80192.461,256,396
Apr 27, 2020187.80190.61186.60188.40187.101,076,226
Apr 24, 2020182.40186.80182.40184.00182.731,006,823
Apr 23, 2020183.60187.20182.72185.60184.321,324,101
Apr 22, 2020180.40184.00180.20182.60181.341,566,239
Apr 21, 2020182.80182.80179.00180.20178.951,102,071
Apr 20, 2020182.00185.80179.40185.00183.721,996,970
Apr 17, 2020175.80181.60173.98181.00179.751,811,552
Apr 16, 2020177.40177.95170.20170.40169.222,066,577
Apr 15, 2020185.20185.60172.10173.40172.202,242,699
Apr 14, 2020193.20195.18185.80186.00184.711,653,265
Apr 09, 2020190.80198.20181.65192.20190.873,251,792
Apr 09, 20202.55 Dividend
Apr 08, 2020178.00191.00178.00190.40186.552,043,295
Apr 07, 2020174.00187.80173.96183.40179.692,089,422
Apr 06, 2020166.00171.48166.00171.40167.931,225,791
Apr 03, 2020162.80165.43159.20160.20156.961,777,670
Apr 02, 2020168.60168.80163.80164.20160.881,469,589
Apr 01, 2020172.00172.00165.80168.00164.601,740,666
Mar 31, 2020172.00177.60162.41175.60172.052,688,729
Mar 30, 2020169.80172.00162.20168.40164.991,658,134
Mar 27, 2020170.00172.40166.80170.00166.561,678,713
Mar 26, 2020159.40174.00157.74174.00170.482,064,161
Mar 25, 2020160.00170.50155.60163.00159.702,829,121
Mar 24, 2020141.40157.40141.40157.00153.822,913,340
Mar 23, 2020140.00143.99135.40137.20134.432,263,814
Mar 20, 2020127.00155.00127.00149.60146.574,363,847
Mar 19, 2020134.00134.00116.68127.00124.434,230,282
Mar 18, 2020155.60155.75131.00131.40128.742,488,209
Mar 17, 2020176.60176.60155.80158.40155.203,968,278
Mar 16, 2020179.80182.32161.40169.60166.172,919,635
Mar 13, 2020201.00203.00188.00188.20184.392,607,461
Mar 12, 2020201.50204.10189.80194.80190.862,077,887
Mar 11, 2020220.00221.50214.79215.00210.651,030,302
Mar 10, 2020223.00227.00216.50219.00214.571,235,097
Mar 09, 2020229.00229.00229.00229.00224.37-
Mar 06, 2020231.50234.00225.50229.00224.37979,742
Mar 05, 2020245.50246.00236.50238.50233.681,004,755
Mar 04, 2020242.00248.00241.50243.00238.091,162,541
Mar 03, 2020241.00246.50239.50242.00237.111,378,652
Mar 02, 2020243.00246.97231.00235.00230.251,837,508
Feb 28, 2020233.50239.00226.90237.00232.212,750,435
Feb 27, 2020254.00254.00241.50244.00239.071,895,371
Feb 26, 2020257.50259.50249.00259.50254.252,204,388
Feb 25, 2020266.00268.50258.50259.50254.251,168,825
Feb 24, 2020274.50274.72264.50266.50261.111,684,252
Feb 21, 2020276.00279.10276.00277.50271.891,144,100
Feb 20, 2020276.00279.00275.50278.50272.871,158,371
Feb 19, 2020274.50276.50274.50275.50269.931,960,536
Feb 18, 2020274.50276.75273.00273.00267.481,206,682
Feb 17, 2020271.00276.00271.00276.00270.421,287,319
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...