Mercantile Investment Trust (The)
(MRC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
19/06/2025
|
250.50p
|
252.00p
|
249.00p
|
250.00p
|
1,453,962
|
|
18/06/2025
|
251.00p
|
253.25p
|
250.51p
|
253.00p
|
1,211,904
|
|
17/06/2025
|
250.00p
|
252.00p
|
249.45p
|
252.00p
|
1,958,411
|
|
16/06/2025
|
250.50p
|
252.76p
|
250.00p
|
251.00p
|
2,002,015
|
|
13/06/2025
|
250.50p
|
251.50p
|
249.00p
|
249.50p
|
1,893,376
|
|
12/06/2025
|
252.50p
|
253.50p
|
251.50p
|
252.50p
|
1,692,623
|
|
11/06/2025
|
254.00p
|
256.50p
|
253.00p
|
254.50p
|
1,132,517
|
|
10/06/2025
|
253.00p
|
256.03p
|
252.50p
|
254.00p
|
861,038
|
|
09/06/2025
|
255.00p
|
255.00p
|
252.50p
|
253.50p
|
575,034
|
|
06/06/2025
|
253.00p
|
254.00p
|
251.00p
|
253.50p
|
693,018
|
|
05/06/2025
|
250.50p
|
252.99p
|
250.50p
|
250.50p
|
740,915
|
|
04/06/2025
|
252.00p
|
254.17p
|
251.69p
|
254.00p
|
687,101
|
|
03/06/2025
|
252.00p
|
253.50p
|
250.44p
|
251.00p
|
866,709
|
|
02/06/2025
|
250.50p
|
253.00p
|
249.88p
|
252.00p
|
826,076
|
|
30/05/2025
|
250.50p
|
253.00p
|
249.50p
|
251.50p
|
1,258,623
|
|
29/05/2025
|
251.50p
|
253.50p
|
249.00p
|
250.50p
|
2,141,462
|
|
28/05/2025
|
251.50p
|
252.06p
|
249.69p
|
250.50p
|
1,220,198
|
|
27/05/2025
|
253.00p
|
253.00p
|
249.00p
|
250.50p
|
1,416,160
|
|
26/05/2025
|
252.50p
|
252.50p
|
242.50p
|
248.50p
|
1,578,020
|
|
23/05/2025
|
252.50p
|
252.50p
|
242.50p
|
248.50p
|
1,578,020
|
|
22/05/2025
|
252.00p
|
253.00p
|
249.45p
|
250.00p
|
807,937
|
|
21/05/2025
|
254.00p
|
256.00p
|
252.00p
|
252.50p
|
1,114,199
|
|
20/05/2025
|
254.50p
|
257.76p
|
252.23p
|
255.00p
|
1,181,528
|
|
19/05/2025
|
252.00p
|
253.50p
|
249.17p
|
253.00p
|
1,026,719
|
|
16/05/2025
|
253.00p
|
253.57p
|
251.50p
|
252.00p
|
695,029
|
|
15/05/2025
|
252.00p
|
253.50p
|
250.34p
|
251.00p
|
857,394
|
|
14/05/2025
|
252.00p
|
253.13p
|
251.00p
|
251.50p
|
956,740
|
|
13/05/2025
|
252.00p
|
254.00p
|
251.00p
|
252.00p
|
956,784
|
|
12/05/2025
|
253.00p
|
256.00p
|
251.05p
|
251.50p
|
1,571,408
|
|
09/05/2025
|
248.50p
|
250.22p
|
247.75p
|
250.00p
|
874,260
|
|
08/05/2025
|
245.00p
|
250.50p
|
245.00p
|
248.00p
|
1,666,045
|
|
07/05/2025
|
241.50p
|
245.00p
|
241.00p
|
245.00p
|
693,652
|
|
06/05/2025
|
243.00p
|
244.00p
|
240.82p
|
244.00p
|
856,142
|
|
05/05/2025
|
240.00p
|
243.00p
|
238.50p
|
242.00p
|
3,057,441
|
|
02/05/2025
|
240.00p
|
243.00p
|
238.50p
|
242.00p
|
3,057,441
|
|
01/05/2025
|
235.50p
|
239.00p
|
234.20p
|
238.50p
|
924,742
|
|
30/04/2025
|
233.50p
|
234.50p
|
231.50p
|
233.50p
|
1,503,881
|
|
29/04/2025
|
233.00p
|
235.50p
|
232.00p
|
233.00p
|
3,272,362
|
|
28/04/2025
|
234.00p
|
235.00p
|
232.50p
|
232.50p
|
1,439,005
|
|
25/04/2025
|
231.50p
|
233.56p
|
230.38p
|
233.50p
|
1,136,147
|
|
24/04/2025
|
230.50p
|
233.00p
|
229.32p
|
230.50p
|
736,918
|
|
23/04/2025
|
232.00p
|
233.50p
|
230.00p
|
230.00p
|
841,866
|
|
22/04/2025
|
225.00p
|
229.00p
|
223.50p
|
228.50p
|
883,992
|
|
21/04/2025
|
228.00p
|
228.65p
|
224.00p
|
228.50p
|
894,721
|
|
18/04/2025
|
228.00p
|
228.65p
|
224.00p
|
228.50p
|
894,721
|
|
17/04/2025
|
228.00p
|
228.65p
|
224.00p
|
228.50p
|
894,721
|
|
16/04/2025
|
223.00p
|
227.50p
|
222.68p
|
227.50p
|
1,058,467
|
|
15/04/2025
|
220.50p
|
226.00p
|
218.72p
|
225.50p
|
1,178,144
|
|
14/04/2025
|
215.50p
|
220.00p
|
215.50p
|
219.00p
|
672,719
|
|
11/04/2025
|
212.00p
|
216.50p
|
208.37p
|
213.00p
|
1,305,973
|
|
10/04/2025
|
214.50p
|
219.00p
|
210.50p
|
213.00p
|
1,736,877
|
|
09/04/2025
|
205.50p
|
208.50p
|
202.50p
|
206.00p
|
2,097,645
|
|
08/04/2025
|
209.50p
|
214.00p
|
205.26p
|
209.00p
|
2,107,081
|
|
07/04/2025
|
204.00p
|
214.00p
|
195.00p
|
202.50p
|
2,846,296
|
|
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
|