The Mercantile Investment Trust plc - MRC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	247	246.5	246.5	248	246.5	978,692
November 07, 2025	247.51	245	245	248.5	243.85	1.35M
November 06, 2025	251	248	248	251.12	247	1.46M
November 05, 2025	247.97	251	251	251.5	247.01	2.12M
November 04, 2025	249.5	249.5	249.5	250	246.55	2.11M
November 03, 2025	252.8	251	251	254	250	1.8M
October 31, 2025	253.69	251.5	251.5	256.79	251.5	1.4M
October 30, 2025	256.08	254	254	257.5	253	1.38M
October 29, 2025	257.18	257	257	258	255.33	2.21M
October 28, 2025	258.13	256.5	256.5	258.13	254.89	1.36M
October 27, 2025	257.5	256.5	256.5	258.19	256.43	1.21M
October 24, 2025	255	258	258	258	254.13	2.05M
October 23, 2025	249.5	255	255	255	249.5	2.86M
October 22, 2025	247	250	250	252	245.5	2.84M
October 21, 2025	247	245.5	245.5	247	244.5	4.12M
October 20, 2025	247	246	246	248	245.5	4.89M
October 17, 2025	248.5	246	246	249.28	243.5	1.56M
October 16, 2025	250.74	250.5	250.5	251	248.5	1.09M
October 15, 2025	252.06	251	251	253	250	2.4M
October 14, 2025	251.5	251.5	251.5	252.5	249	2.43M
October 13, 2025	249.5	252	252	252.28	248.5	2.42M
October 10, 2025	249.25	249.5	249.5	250.5	247.24	1.38M
October 09, 2025	249.81	251	251	251	248.99	1.55M
October 08, 2025	249.86	250.5	250.5	250.64	248.75	1.61M
October 07, 2025	250.12	250.5	250.5	251	249.25	1.16M
October 06, 2025	251.07	250.5	250.5	253	249.5	1.73M
October 03, 2025	250.04	252.5	252.5	252.82	249.76	1.69M
October 02, 2025	250.5	250.5	250.5	253	249.3	1.33M
October 01, 2025	249.5	250	250	251.5	249.5	1.7M
September 30, 2025	248.21	252	252	252	247.5	1.96M
September 29, 2025	248.25	249	249	249.72	247.5	1.14M
September 26, 2025	247	247	247	247.5	245.5	992,438
September 25, 2025	247.3	246.5	246.5	247.5	244.5	1.48M
September 24, 2025	249.5	248.5	246.95	250	246.85	1.24M
September 23, 2025	246	250	248.44	250	246	1.35M
September 22, 2025	247.44	248	246.45	249.5	245.37	1.57M
September 19, 2025	248.4	247	245.46	250	246	1.58M
September 18, 2025	249.13	249.5	247.94	250	247	1.14M
September 17, 2025	246.23	249	247.45	249	245.5	1.6M
September 16, 2025	249.34	247	245.46	250.5	245.12	1.04M
September 15, 2025	247.37	249.5	247.94	250.5	247.37	1.27M
September 12, 2025	249	249	247.45	249.63	247	850,222
September 11, 2025	248	249	247.45	249	246	1.12M
September 10, 2025	246.76	247	245.46	248.38	246	1.58M
September 09, 2025	247.88	248.5	246.95	249.02	245.5	1.47M
September 08, 2025	249	248.5	246.95	249	247	1.38M
September 05, 2025	244.9	247	247	248	244.9	725,850
September 04, 2025	241.5	245	245	245.5	241.5	1.35M
September 03, 2025	240.42	243	243	244	239	6.49M
September 02, 2025	247.68	240.5	240.5	250	239.5	7.49M
September 01, 2025	249.58	248.5	248.5	249.58	247	1.38M
August 29, 2025	248.83	248	248	250	247	1.54M
August 28, 2025	249	250	250	250	247.67	1.75M
August 27, 2025	251.5	250	250	252	247.5	1.65M
August 26, 2025	251.5	250	250	252	248.5	2.2M
August 22, 2025	249.5	253	253	254.5	248.5	1.58M
August 21, 2025	252	249	249	252	247.75	2.44M
August 20, 2025	251.78	252	252	254	249.1	1.32M
August 19, 2025	251.63	251.5	251.5	253	251	695,622
August 18, 2025	253.49	250.5	250.5	255.5	250	1.28M

The Mercantile Investment Trust plc (MRC.L) LSE