UK markets closed

The Mercantile Investment Trust plc (MRCL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
231.25-1.75 (-0.75%)
At close: 04:29PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024232.50232.50229.00231.25231.2562,734
13 Jun 2024237.00237.25232.75233.00233.0036,423
12 Jun 2024233.50238.00232.00237.50237.5018,863
11 Jun 2024236.50236.50233.00234.00234.0019,350
10 Jun 2024236.25236.75235.50235.50235.5011,251
07 Jun 2024238.00238.00236.50237.50237.506,831
06 Jun 2024241.00242.50239.50239.50239.5010,971
05 Jun 2024241.00241.00238.00239.00239.0024,337
04 Jun 2024242.00242.50239.00239.00239.0029,287
03 Jun 2024246.50247.50243.50244.00244.0067,811
31 May 2024246.00246.00244.50244.50244.5040,790
30 May 2024242.50246.00242.50246.00246.0046,694
29 May 2024244.25244.25241.00242.25242.2540,536
28 May 2024247.00249.00246.00246.00246.0024,573
24 May 2024241.00247.50241.00247.00247.0035,828
23 May 2024244.00244.50242.25243.50243.5022,960
22 May 2024241.50244.00241.50244.00244.0035,216
21 May 2024241.00243.50241.00243.50243.5046,403
20 May 2024238.50242.50238.50242.50242.5048,616
17 May 2024237.00238.50237.00238.50238.5036,266
16 May 2024239.00239.50238.00239.00239.0049,445
15 May 2024237.50239.00237.00238.50238.5053,118
14 May 2024237.00238.00236.50236.50236.5039,017
13 May 2024238.50238.50237.00237.00237.0024,255
10 May 2024237.00239.00237.00237.50237.5058,106
09 May 2024237.00238.00236.00236.50236.5020,622
08 May 2024237.50238.00235.50236.00236.0043,496
07 May 2024236.00236.00234.00235.00235.0099,772
03 May 2024230.00233.00230.00231.75231.7533,460
02 May 2024226.50229.50226.00229.50229.5045,579
01 May 2024228.00228.00226.00227.00227.006,759
30 Apr 2024228.50229.50228.25228.50228.5036,408
29 Apr 2024224.50227.50224.00227.50227.5026,497
26 Apr 2024222.50224.00222.50224.00224.0017,755
25 Apr 2024220.50223.50219.50220.00220.0067,424
24 Apr 2024223.50224.50221.50221.50221.505,270
23 Apr 2024221.00223.50221.00223.50223.5024,202
22 Apr 2024218.00220.50218.00220.25220.258,782
19 Apr 2024215.25217.75215.00217.75217.758,074
18 Apr 2024217.00218.00216.50217.50217.5031,956
17 Apr 2024216.50218.00216.00217.00217.0013,593
16 Apr 2024217.00218.50216.50218.00218.0061,739
15 Apr 2024221.50223.50221.50221.50221.5015,883
12 Apr 2024225.00225.00222.50223.50223.5030,508
11 Apr 2024221.00223.25220.00223.00223.0061,069
11 Apr 20243.3 Dividend
10 Apr 2024223.50225.00223.50223.50220.203,705
09 Apr 2024223.50225.50223.50224.50221.1925,195
08 Apr 2024224.00226.50224.00226.50223.167,095
05 Apr 2024223.00223.00221.00222.50219.2155,500
04 Apr 2024221.00224.50221.00224.00220.6957,720
03 Apr 2024223.00223.00221.00221.75218.4830,262
02 Apr 2024228.00229.50223.00223.00219.7120,007
28 Mar 2024225.50228.50225.50228.50225.1324,077
27 Mar 2024225.50225.50225.00225.50222.174,573
26 Mar 2024223.50225.50223.50225.50222.176,445
25 Mar 2024223.50223.50222.50223.50220.202,479
22 Mar 2024225.00225.25224.00225.25221.9234,777
21 Mar 2024223.00225.00223.00225.00221.6810,663
20 Mar 2024221.50221.50220.50221.00217.741,750
19 Mar 2024222.00222.50221.00221.50218.2322,677
18 Mar 2024222.00223.50222.00222.50219.2114,652
15 Mar 2024224.00224.50222.50222.50219.2125,497
14 Mar 2024224.50225.50223.00223.50220.2041,264
13 Mar 2024225.00225.50224.50225.00221.6850,207
12 Mar 2024224.50225.00224.00224.50221.1927,748
11 Mar 2024222.50223.50222.50223.25219.9538,678
08 Mar 2024223.50224.50222.25224.00220.695,415
07 Mar 2024222.00226.00222.00224.00220.6964,054
06 Mar 2024221.00223.00221.00222.50219.2154,763
05 Mar 2024219.00219.50218.00219.25216.0123,038
04 Mar 2024220.00220.00218.00219.00215.7734,500
01 Mar 2024217.00220.50216.50220.00216.7539,147
29 Feb 2024217.50218.50216.50218.00214.7828,560
28 Feb 2024217.50217.50214.00215.75212.56101,520
27 Feb 2024216.50218.50216.50218.00214.7847,066
26 Feb 2024217.50218.00216.50218.00214.7815,638
23 Feb 2024218.00218.50217.50217.50214.2942,216
22 Feb 2024215.50219.00214.50219.00215.7765,644
21 Feb 2024214.00215.00213.50215.00211.8332,324
20 Feb 2024214.00214.50213.00214.00210.8425,452
19 Feb 2024213.50215.00213.50214.50211.3311,403
16 Feb 2024213.75214.50213.50214.00210.8430,917
15 Feb 2024212.00212.25211.50212.00208.8728,029
14 Feb 2024213.00213.50211.00211.50208.3844,511
13 Feb 2024216.50217.00211.50212.00208.8752,792
12 Feb 2024217.00217.50216.00217.50214.2913,108
09 Feb 2024214.00216.00214.00216.00212.8124,532
08 Feb 2024215.50215.50214.00214.50211.338,603
07 Feb 2024214.00214.00213.50214.00210.8417,089
06 Feb 2024215.50215.50212.00214.00210.8432,502
05 Feb 2024214.00215.00213.00213.00209.8646,195
02 Feb 2024213.50214.50213.00214.00210.844,411
01 Feb 2024212.50213.50212.00212.50209.3639,038
31 Jan 2024212.00213.00211.50213.00209.8619,053
30 Jan 2024213.50213.50212.50213.00209.866,680
29 Jan 2024212.00212.50211.00212.50209.3622,731
26 Jan 2024212.00213.00211.00213.00209.8616,704
25 Jan 2024209.50210.50208.00210.50207.3928,562
24 Jan 2024207.00208.50206.50208.50205.4273,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...