livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Mercantile Investment Trust (The) - (MRC) share price history


Mercantile Investment Trust (The) share priceMRC share price tradesMRC Fundamentals watchlistADD to watchlist
Mercantile Investment Trust (The) - (MRC) share price history
Date Open High Low Close Volume
10/07/2025 251.50 252.25 250.00 251.00 2,149,512
09/07/2025 252.00 252.50 249.50 250.00 1,267,757
08/07/2025 249.00 250.50 249.00 250.00 1,664,033
07/07/2025 249.50 252.00 248.50 249.50 1,351,974
04/07/2025 250.50 250.50 248.00 249.00 3,413,052
03/07/2025 250.50 252.62 249.25 252.00 1,228,673
02/07/2025 256.00 256.00 247.50 248.50 3,237,293
01/07/2025 256.50 256.50 253.50 256.00 1,043,782
30/06/2025 258.50 258.50 256.00 256.00 2,050,162
27/06/2025 255.50 258.00 254.45 258.00 867,017
26/06/2025 253.00 255.50 253.00 255.50 594,297
25/06/2025 254.00 255.00 252.00 252.50 939,141
24/06/2025 254.50 256.00 252.24 254.00 1,253,009
23/06/2025 249.00 251.50 249.00 251.00 931,361
20/06/2025 250.50 253.10 250.50 250.50 1,596,162
19/06/2025 252.00 252.00 249.00 249.00 1,453,962
18/06/2025 251.00 253.25 250.51 253.00 1,211,904
17/06/2025 250.00 252.00 249.45 252.00 1,958,411
16/06/2025 250.50 252.76 250.00 251.00 2,002,015
13/06/2025 250.50 251.50 249.00 249.50 1,893,376
12/06/2025 252.50 253.50 251.50 252.50 1,692,623
11/06/2025 254.00 256.50 253.00 254.50 1,132,517
10/06/2025 253.00 256.03 252.50 254.00 861,038
09/06/2025 255.00 255.00 252.50 253.50 575,034
06/06/2025 253.00 254.00 251.00 253.50 693,018
05/06/2025 250.50 252.99 250.50 250.50 740,915
04/06/2025 252.00 254.18 251.69 254.00 687,101
03/06/2025 252.00 253.50 250.44 251.00 866,709
02/06/2025 250.50 253.00 249.88 252.00 826,076
30/05/2025 250.50 253.00 249.50 251.50 1,258,623

Mercantile Investment Trust (The) - (MRC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z