Mercantile Investment Trust (The)
(MRC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
10/10/2025
|
249.50p
|
250.50p
|
247.24p
|
249.50p
|
1,384,188
|
|
09/10/2025
|
250.50p
|
251.00p
|
248.99p
|
251.00p
|
1,546,829
|
|
08/10/2025
|
250.00p
|
250.64p
|
248.75p
|
250.50p
|
1,614,119
|
|
07/10/2025
|
250.00p
|
251.00p
|
249.24p
|
250.50p
|
1,156,919
|
|
06/10/2025
|
252.00p
|
253.00p
|
249.50p
|
250.50p
|
1,731,176
|
|
03/10/2025
|
251.00p
|
252.82p
|
249.76p
|
252.50p
|
1,687,964
|
|
02/10/2025
|
250.50p
|
253.00p
|
249.30p
|
250.50p
|
1,329,889
|
|
01/10/2025
|
249.50p
|
251.50p
|
249.50p
|
250.00p
|
1,704,504
|
|
30/09/2025
|
248.50p
|
252.02p
|
247.50p
|
252.00p
|
1,961,602
|
|
29/09/2025
|
248.00p
|
249.72p
|
247.50p
|
249.00p
|
1,138,919
|
|
26/09/2025
|
247.00p
|
247.50p
|
245.50p
|
247.00p
|
992,438
|
|
25/09/2025
|
247.50p
|
247.50p
|
244.50p
|
246.50p
|
1,480,141
|
|
24/09/2025
|
249.50p
|
250.00p
|
246.85p
|
248.50p
|
867,888
|
|
23/09/2025
|
246.00p
|
250.00p
|
246.00p
|
250.00p
|
1,350,131
|
|
22/09/2025
|
247.00p
|
249.50p
|
245.37p
|
248.00p
|
1,573,775
|
|
19/09/2025
|
248.00p
|
250.00p
|
246.00p
|
247.00p
|
1,578,679
|
|
18/09/2025
|
249.00p
|
250.00p
|
247.00p
|
249.50p
|
1,142,492
|
|
17/09/2025
|
247.00p
|
249.00p
|
245.50p
|
249.00p
|
1,602,997
|
|
16/09/2025
|
248.50p
|
250.50p
|
245.12p
|
247.00p
|
1,044,023
|
|
15/09/2025
|
249.00p
|
250.50p
|
247.37p
|
249.50p
|
1,270,155
|
|
12/09/2025
|
249.00p
|
249.63p
|
247.00p
|
249.00p
|
850,222
|
|
11/09/2025
|
247.50p
|
249.00p
|
246.00p
|
249.00p
|
1,115,556
|
|
10/09/2025
|
247.00p
|
248.38p
|
246.00p
|
247.00p
|
1,583,918
|
|
09/09/2025
|
248.50p
|
249.02p
|
245.50p
|
248.50p
|
1,465,648
|
|
08/09/2025
|
248.00p
|
249.00p
|
247.00p
|
248.50p
|
1,383,935
|
|
05/09/2025
|
245.50p
|
248.00p
|
244.90p
|
247.00p
|
975,850
|
|
04/09/2025
|
241.50p
|
245.50p
|
241.50p
|
245.00p
|
1,345,470
|
|
03/09/2025
|
241.50p
|
244.00p
|
239.00p
|
243.00p
|
6,493,249
|
|
02/09/2025
|
250.00p
|
250.00p
|
239.50p
|
240.50p
|
7,490,859
|
|
01/09/2025
|
248.00p
|
249.58p
|
247.00p
|
248.50p
|
1,379,220
|
|
29/08/2025
|
249.00p
|
250.00p
|
247.00p
|
248.00p
|
1,544,025
|
|
28/08/2025
|
249.50p
|
250.00p
|
247.67p
|
250.00p
|
1,746,628
|
|
27/08/2025
|
251.50p
|
252.00p
|
247.50p
|
250.00p
|
1,654,207
|
|
26/08/2025
|
251.50p
|
252.00p
|
248.50p
|
250.00p
|
2,196,979
|
|
25/08/2025
|
248.50p
|
254.50p
|
248.50p
|
253.00p
|
1,579,264
|
|
22/08/2025
|
248.50p
|
254.50p
|
248.50p
|
253.00p
|
1,579,264
|
|
21/08/2025
|
251.00p
|
252.00p
|
247.75p
|
249.00p
|
2,437,615
|
|
20/08/2025
|
251.50p
|
254.00p
|
249.10p
|
252.00p
|
1,321,011
|
|
19/08/2025
|
252.00p
|
253.00p
|
251.00p
|
251.50p
|
695,622
|
|
18/08/2025
|
252.00p
|
255.50p
|
250.00p
|
250.50p
|
1,277,961
|
|
15/08/2025
|
252.50p
|
253.50p
|
251.00p
|
251.00p
|
1,037,553
|
|
14/08/2025
|
251.00p
|
255.00p
|
250.50p
|
251.00p
|
1,185,534
|
|
13/08/2025
|
253.00p
|
255.00p
|
251.00p
|
251.00p
|
1,514,243
|
|
12/08/2025
|
253.00p
|
255.50p
|
251.00p
|
252.00p
|
751,442
|
|
11/08/2025
|
253.50p
|
256.00p
|
251.50p
|
252.50p
|
508,192
|
|
08/08/2025
|
252.00p
|
255.50p
|
251.82p
|
253.00p
|
601,235
|
|
07/08/2025
|
254.50p
|
256.50p
|
253.00p
|
253.00p
|
965,064
|
|
06/08/2025
|
254.50p
|
255.00p
|
252.91p
|
254.00p
|
1,019,142
|
|
05/08/2025
|
256.00p
|
257.50p
|
253.29p
|
254.00p
|
2,600,300
|
|
04/08/2025
|
254.00p
|
256.00p
|
252.14p
|
253.50p
|
841,160
|
|
01/08/2025
|
253.00p
|
254.50p
|
251.00p
|
253.00p
|
1,043,796
|
|
31/07/2025
|
250.50p
|
254.07p
|
250.50p
|
255.00p
|
53,575
|
|
30/07/2025
|
252.00p
|
253.00p
|
249.50p
|
250.50p
|
1,496,205
|
|
29/07/2025
|
253.50p
|
255.23p
|
250.83p
|
251.50p
|
1,702,951
|
|
28/07/2025
|
258.00p
|
259.00p
|
253.34p
|
253.50p
|
944,486
|
|
25/07/2025
|
256.00p
|
258.50p
|
256.00p
|
257.50p
|
2,711,583
|
|
24/07/2025
|
255.50p
|
258.50p
|
254.25p
|
258.00p
|
1,345,456
|
|
23/07/2025
|
254.00p
|
255.00p
|
253.00p
|
254.00p
|
975,440
|
|
22/07/2025
|
253.50p
|
256.00p
|
251.80p
|
252.00p
|
1,253,368
|
|
21/07/2025
|
253.50p
|
255.00p
|
252.94p
|
254.50p
|
530,522
|
|
18/07/2025
|
253.00p
|
255.00p
|
252.00p
|
253.50p
|
832,091
|
|
17/07/2025
|
251.50p
|
254.50p
|
250.50p
|
252.50p
|
1,215,738
|
|
16/07/2025
|
251.00p
|
252.00p
|
250.00p
|
251.00p
|
1,708,843
|
|
15/07/2025
|
250.00p
|
253.50p
|
249.40p
|
250.50p
|
826,991
|
|
14/07/2025
|
249.00p
|
251.00p
|
248.50p
|
251.00p
|
551,733
|
|
11/07/2025
|
251.00p
|
251.00p
|
249.00p
|
250.00p
|
1,469,527
|
|
10/07/2025
|
251.50p
|
252.25p
|
250.00p
|
251.00p
|
2,149,512
|
|
09/07/2025
|
252.00p
|
252.50p
|
249.50p
|
250.00p
|
1,267,757
|
|
08/07/2025
|
249.00p
|
250.65p
|
248.78p
|
250.00p
|
1,664,033
|
|
07/07/2025
|
249.50p
|
252.00p
|
248.50p
|
249.50p
|
1,351,974
|
|
04/07/2025
|
250.50p
|
251.50p
|
248.00p
|
249.00p
|
3,413,052
|
|
03/07/2025
|
250.50p
|
252.62p
|
249.25p
|
252.00p
|
1,228,673
|
|
02/07/2025
|
256.00p
|
256.50p
|
247.50p
|
248.50p
|
3,237,293
|
|
01/07/2025
|
256.50p
|
258.00p
|
253.50p
|
256.00p
|
1,043,782
|
|
30/06/2025
|
258.50p
|
258.50p
|
256.00p
|
256.00p
|
2,050,162
|
|
27/06/2025
|
255.50p
|
258.00p
|
254.45p
|
258.00p
|
866,980
|
|
26/06/2025
|
253.00p
|
255.52p
|
252.50p
|
255.50p
|
594,297
|
|
25/06/2025
|
254.00p
|
255.00p
|
252.00p
|
252.50p
|
939,141
|
|
24/06/2025
|
254.50p
|
256.00p
|
252.23p
|
254.00p
|
1,253,009
|
|
23/06/2025
|
249.00p
|
251.50p
|
249.00p
|
251.00p
|
931,361
|
|
20/06/2025
|
250.50p
|
253.10p
|
250.50p
|
250.50p
|
1,596,162
|
|
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
|