Mercantile Investment Trust (The)
(MRC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
04/04/2025
|
222.50p
|
224.10p
|
208.50p
|
210.00p
|
1,830,218
|
|
03/04/2025
|
224.00p
|
226.00p
|
222.00p
|
223.50p
|
2,270,185
|
|
02/04/2025
|
228.50p
|
229.98p
|
224.84p
|
227.00p
|
1,217,736
|
|
01/04/2025
|
228.00p
|
229.50p
|
226.50p
|
228.50p
|
1,013,134
|
|
31/03/2025
|
230.00p
|
231.20p
|
226.00p
|
226.50p
|
1,009,333
|
|
28/03/2025
|
233.00p
|
234.00p
|
230.82p
|
232.50p
|
1,419,434
|
|
27/03/2025
|
233.50p
|
234.24p
|
231.50p
|
233.00p
|
1,326,666
|
|
26/03/2025
|
236.00p
|
236.00p
|
233.37p
|
234.00p
|
1,034,513
|
|
25/03/2025
|
233.00p
|
234.51p
|
231.28p
|
233.00p
|
1,535,287
|
|
24/03/2025
|
233.00p
|
234.00p
|
231.00p
|
232.00p
|
1,381,243
|
|
21/03/2025
|
235.00p
|
235.50p
|
230.50p
|
231.00p
|
2,251,053
|
|
20/03/2025
|
235.00p
|
236.00p
|
233.00p
|
234.50p
|
1,501,469
|
|
19/03/2025
|
232.00p
|
235.17p
|
231.76p
|
234.50p
|
1,212,576
|
|
18/03/2025
|
234.00p
|
235.50p
|
232.50p
|
232.50p
|
721,345
|
|
17/03/2025
|
232.50p
|
235.00p
|
231.00p
|
234.00p
|
1,166,183
|
|
14/03/2025
|
229.00p
|
233.50p
|
227.50p
|
232.00p
|
1,070,792
|
|
13/03/2025
|
230.50p
|
232.42p
|
227.50p
|
229.00p
|
1,584,585
|
|
12/03/2025
|
230.00p
|
234.50p
|
230.00p
|
232.00p
|
1,052,721
|
|
11/03/2025
|
232.00p
|
234.00p
|
229.00p
|
229.00p
|
1,938,960
|
|
10/03/2025
|
237.00p
|
238.00p
|
232.00p
|
233.00p
|
1,223,730
|
|
07/03/2025
|
234.50p
|
236.50p
|
232.50p
|
236.00p
|
1,227,672
|
|
06/03/2025
|
238.00p
|
238.00p
|
233.46p
|
235.00p
|
894,111
|
|
05/03/2025
|
237.50p
|
239.50p
|
235.79p
|
236.00p
|
1,751,446
|
|
04/03/2025
|
238.50p
|
240.00p
|
233.50p
|
235.00p
|
2,876,921
|
|
03/03/2025
|
239.00p
|
240.74p
|
237.00p
|
240.00p
|
892,784
|
|
28/02/2025
|
236.00p
|
238.62p
|
235.50p
|
238.00p
|
1,475,594
|
|
27/02/2025
|
239.00p
|
241.00p
|
236.50p
|
238.00p
|
1,323,372
|
|
26/02/2025
|
237.50p
|
240.50p
|
237.50p
|
239.50p
|
1,742,342
|
|
25/02/2025
|
238.50p
|
238.50p
|
235.50p
|
237.00p
|
1,630,163
|
|
24/02/2025
|
240.50p
|
242.50p
|
235.50p
|
236.00p
|
2,108,432
|
|
21/02/2025
|
241.00p
|
243.00p
|
240.00p
|
240.00p
|
1,633,829
|
|
20/02/2025
|
241.00p
|
243.59p
|
240.00p
|
241.00p
|
1,017,400
|
|
19/02/2025
|
245.50p
|
245.50p
|
241.65p
|
242.50p
|
884,537
|
|
18/02/2025
|
244.50p
|
246.00p
|
244.09p
|
246.00p
|
2,342,519
|
|
17/02/2025
|
244.50p
|
246.50p
|
244.50p
|
246.50p
|
1,456,165
|
|
14/02/2025
|
243.00p
|
245.44p
|
241.50p
|
245.00p
|
953,304
|
|
13/02/2025
|
244.00p
|
245.00p
|
241.37p
|
244.00p
|
1,179,289
|
|
12/02/2025
|
243.00p
|
245.50p
|
241.50p
|
243.00p
|
1,204,433
|
|
11/02/2025
|
243.50p
|
245.50p
|
242.50p
|
243.50p
|
1,363,211
|
|
10/02/2025
|
243.50p
|
245.01p
|
243.50p
|
244.50p
|
1,251,620
|
|
07/02/2025
|
245.00p
|
246.50p
|
242.67p
|
243.00p
|
962,887
|
|
06/02/2025
|
244.50p
|
248.00p
|
243.65p
|
244.00p
|
1,050,326
|
|
05/02/2025
|
241.00p
|
244.00p
|
240.10p
|
244.00p
|
1,188,337
|
|
04/02/2025
|
241.00p
|
242.00p
|
238.00p
|
242.00p
|
1,169,170
|
|
03/02/2025
|
240.00p
|
242.50p
|
239.00p
|
242.00p
|
1,378,301
|
|
31/01/2025
|
242.50p
|
246.00p
|
241.00p
|
246.00p
|
1,475,853
|
|
30/01/2025
|
240.00p
|
243.50p
|
239.03p
|
243.00p
|
1,081,516
|
|
29/01/2025
|
240.50p
|
240.50p
|
238.51p
|
240.00p
|
1,711,869
|
|
28/01/2025
|
236.50p
|
240.50p
|
235.88p
|
240.00p
|
1,351,582
|
|
27/01/2025
|
234.50p
|
237.50p
|
234.00p
|
234.50p
|
1,483,355
|
|
24/01/2025
|
238.00p
|
238.63p
|
236.35p
|
237.50p
|
1,638,293
|
|
23/01/2025
|
236.00p
|
238.50p
|
235.45p
|
237.00p
|
1,579,524
|
|
22/01/2025
|
237.50p
|
238.45p
|
235.34p
|
238.00p
|
1,583,514
|
|
21/01/2025
|
233.00p
|
236.00p
|
233.00p
|
236.00p
|
1,539,812
|
|
20/01/2025
|
235.00p
|
236.50p
|
232.20p
|
234.00p
|
1,453,122
|
|
17/01/2025
|
235.50p
|
236.00p
|
234.50p
|
235.50p
|
2,018,842
|
|
16/01/2025
|
229.00p
|
235.00p
|
229.00p
|
231.00p
|
1,511,347
|
|
15/01/2025
|
224.00p
|
231.00p
|
224.00p
|
231.00p
|
2,195,510
|
|
14/01/2025
|
222.00p
|
223.67p
|
221.12p
|
223.50p
|
1,418,044
|
|
13/01/2025
|
218.50p
|
222.00p
|
218.00p
|
222.00p
|
1,324,014
|
|
10/01/2025
|
224.50p
|
227.50p
|
219.75p
|
220.00p
|
1,424,017
|
|
09/01/2025
|
225.50p
|
226.75p
|
222.38p
|
224.50p
|
2,442,912
|
|
08/01/2025
|
231.50p
|
232.63p
|
225.50p
|
225.50p
|
1,545,982
|
|
07/01/2025
|
235.00p
|
236.00p
|
231.50p
|
232.50p
|
1,664,304
|
|
06/01/2025
|
236.00p
|
237.25p
|
234.00p
|
236.50p
|
1,844,489
|
|
03/01/2025
|
236.00p
|
238.00p
|
231.50p
|
236.00p
|
966,235
|
|
02/01/2025
|
235.00p
|
238.00p
|
234.91p
|
236.00p
|
932,391
|
|
01/01/2025
|
232.50p
|
238.00p
|
229.50p
|
238.00p
|
1,048,122
|
|
31/12/2024
|
232.50p
|
238.00p
|
229.50p
|
238.00p
|
1,048,122
|
|
30/12/2024
|
230.50p
|
233.00p
|
230.00p
|
233.00p
|
1,246,939
|
|
27/12/2024
|
232.00p
|
234.00p
|
231.00p
|
233.00p
|
1,009,700
|
|
26/12/2024
|
232.00p
|
233.11p
|
230.50p
|
232.00p
|
300,853
|
|
25/12/2024
|
232.00p
|
233.11p
|
230.50p
|
232.00p
|
300,853
|
|
24/12/2024
|
232.00p
|
233.11p
|
230.50p
|
232.00p
|
300,853
|
|
23/12/2024
|
230.00p
|
233.00p
|
228.07p
|
230.50p
|
1,409,724
|
|
20/12/2024
|
228.50p
|
230.50p
|
226.45p
|
230.00p
|
2,412,137
|
|
19/12/2024
|
231.00p
|
231.04p
|
227.65p
|
229.00p
|
2,189,447
|
|
18/12/2024
|
234.50p
|
235.88p
|
232.00p
|
233.50p
|
2,075,987
|
|
17/12/2024
|
237.00p
|
238.50p
|
233.37p
|
234.00p
|
1,626,343
|
|
16/12/2024
|
240.50p
|
240.80p
|
237.50p
|
238.50p
|
1,028,326
|
|
13/12/2024
|
241.50p
|
241.50p
|
240.00p
|
240.00p
|
674,093
|
|
12/12/2024
|
242.00p
|
242.50p
|
240.50p
|
242.50p
|
864,749
|
|
11/12/2024
|
242.50p
|
243.00p
|
240.00p
|
241.00p
|
567,890
|
|
10/12/2024
|
242.50p
|
244.50p
|
241.61p
|
242.00p
|
553,693
|
|
09/12/2024
|
244.00p
|
245.00p
|
242.50p
|
244.50p
|
1,076,425
|
|
06/12/2024
|
241.00p
|
244.00p
|
240.23p
|
243.50p
|
1,088,615
|
|
05/12/2024
|
239.00p
|
242.00p
|
239.00p
|
242.00p
|
1,169,796
|
|
04/12/2024
|
239.00p
|
240.52p
|
238.14p
|
240.50p
|
1,218,014
|
|
03/12/2024
|
239.00p
|
239.00p
|
237.13p
|
238.50p
|
1,031,251
|
|
02/12/2024
|
236.50p
|
238.00p
|
236.00p
|
237.00p
|
1,354,524
|
|
29/11/2024
|
237.00p
|
237.50p
|
235.30p
|
237.50p
|
762,082
|
|
28/11/2024
|
234.50p
|
236.50p
|
234.25p
|
236.50p
|
1,065,890
|
|
27/11/2024
|
234.00p
|
235.50p
|
233.50p
|
235.00p
|
1,139,433
|
|
26/11/2024
|
235.50p
|
235.98p
|
234.00p
|
234.50p
|
1,646,536
|
|
25/11/2024
|
234.00p
|
237.00p
|
233.00p
|
237.00p
|
1,981,092
|
|
22/11/2024
|
231.00p
|
234.50p
|
231.00p
|
231.00p
|
2,461,430
|
|
21/11/2024
|
230.50p
|
231.50p
|
228.00p
|
231.00p
|
1,295,015
|
|
20/11/2024
|
233.00p
|
234.00p
|
228.25p
|
229.00p
|
1,077,772
|
|
19/11/2024
|
232.50p
|
233.50p
|
228.50p
|
231.00p
|
1,468,114
|
|
18/11/2024
|
233.50p
|
235.50p
|
229.92p
|
230.50p
|
1,378,151
|
|
15/11/2024
|
233.00p
|
235.00p
|
232.50p
|
234.50p
|
1,074,354
|
|
14/11/2024
|
234.50p
|
235.16p
|
233.00p
|
234.50p
|
1,196,381
|
|
13/11/2024
|
237.50p
|
237.50p
|
232.41p
|
233.00p
|
1,186,898
|
|
12/11/2024
|
234.50p
|
235.50p
|
233.50p
|
234.50p
|
1,867,741
|
|
11/11/2024
|
234.50p
|
237.50p
|
234.20p
|
236.50p
|
1,362,011
|
|
08/11/2024
|
236.50p
|
237.00p
|
231.70p
|
234.00p
|
1,072,778
|
|
07/11/2024
|
234.50p
|
236.00p
|
233.00p
|
236.00p
|
1,374,096
|
|
06/11/2024
|
238.00p
|
239.22p
|
231.50p
|
231.50p
|
2,471,938
|
|
05/11/2024
|
235.00p
|
237.12p
|
231.50p
|
231.50p
|
5,646,338
|
|
04/11/2024
|
236.50p
|
238.00p
|
235.00p
|
235.00p
|
708,867
|
|
01/11/2024
|
232.50p
|
236.22p
|
232.00p
|
235.50p
|
830,383
|
|
31/10/2024
|
236.00p
|
239.00p
|
232.00p
|
232.50p
|
923,629
|
|
30/10/2024
|
235.50p
|
242.50p
|
233.50p
|
238.00p
|
1,786,951
|
|
29/10/2024
|
239.00p
|
239.65p
|
235.00p
|
235.00p
|
1,914,444
|
|
28/10/2024
|
240.00p
|
240.00p
|
237.50p
|
240.00p
|
2,666,533
|
|
25/10/2024
|
238.00p
|
239.59p
|
237.25p
|
239.50p
|
1,883,986
|
|
24/10/2024
|
236.50p
|
238.60p
|
236.50p
|
236.50p
|
1,161,607
|
|
23/10/2024
|
238.00p
|
238.66p
|
235.50p
|
236.50p
|
2,611,946
|
|
22/10/2024
|
237.50p
|
238.50p
|
236.00p
|
238.50p
|
1,730,575
|
|
21/10/2024
|
241.50p
|
243.00p
|
237.50p
|
238.00p
|
1,781,377
|
|
18/10/2024
|
240.00p
|
243.50p
|
239.00p
|
243.50p
|
1,695,452
|
|
17/10/2024
|
238.00p
|
242.00p
|
238.00p
|
241.50p
|
1,366,156
|
|
16/10/2024
|
235.50p
|
239.66p
|
235.50p
|
238.00p
|
1,744,083
|
|
15/10/2024
|
235.00p
|
235.50p
|
234.00p
|
235.00p
|
2,723,475
|
|
14/10/2024
|
234.00p
|
235.50p
|
232.00p
|
234.50p
|
2,408,985
|
|
11/10/2024
|
232.50p
|
236.00p
|
232.00p
|
233.00p
|
3,917,655
|
|
10/10/2024
|
236.50p
|
237.00p
|
232.50p
|
232.50p
|
15,604,583
|
|
09/10/2024
|
235.00p
|
236.50p
|
234.00p
|
236.00p
|
7,127,158
|
|
08/10/2024
|
235.00p
|
235.50p
|
232.50p
|
235.00p
|
1,148,714
|
|
07/10/2024
|
236.50p
|
239.00p
|
235.00p
|
237.50p
|
1,299,138
|