The Mercantile Investment Trust plc (MRCL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:30PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 234.50 | 236.25 | 233.50 | 236.25 | 236.25 | 1,295 |
| 20 Jun 2024 | 1.5 Dividend | |||||
| 19 Jun 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 234.50 | 40,258 |
| 18 Jun 2024 | 233.75 | 234.50 | 233.50 | 234.00 | 232.51 | 6,274 |
| 17 Jun 2024 | 232.50 | 232.50 | 231.00 | 232.00 | 230.53 | 6,095 |
| 14 Jun 2024 | 232.50 | 232.50 | 229.00 | 231.25 | 229.78 | 62,734 |
| 13 Jun 2024 | 237.00 | 237.25 | 232.75 | 233.00 | 231.52 | 36,423 |
| 12 Jun 2024 | 233.50 | 238.00 | 232.00 | 237.50 | 235.99 | 18,863 |
| 11 Jun 2024 | 236.50 | 236.50 | 233.00 | 234.00 | 232.51 | 19,350 |
| 10 Jun 2024 | 236.25 | 236.75 | 235.50 | 235.50 | 234.00 | 11,251 |
| 07 Jun 2024 | 238.00 | 238.00 | 236.50 | 237.50 | 235.99 | 6,831 |
| 06 Jun 2024 | 241.00 | 242.50 | 239.50 | 239.50 | 237.98 | 10,971 |
| 05 Jun 2024 | 241.00 | 241.00 | 238.00 | 239.00 | 237.48 | 24,337 |
| 04 Jun 2024 | 242.00 | 242.50 | 239.00 | 239.00 | 237.48 | 29,287 |
| 03 Jun 2024 | 246.50 | 247.50 | 243.50 | 244.00 | 242.45 | 67,811 |
| 31 May 2024 | 246.00 | 246.00 | 244.50 | 244.50 | 242.95 | 40,790 |
| 30 May 2024 | 242.50 | 246.00 | 242.50 | 246.00 | 244.44 | 46,694 |
| 29 May 2024 | 244.25 | 244.25 | 241.00 | 242.25 | 240.71 | 40,536 |
| 28 May 2024 | 247.00 | 249.00 | 246.00 | 246.00 | 244.44 | 24,573 |
| 24 May 2024 | 241.00 | 247.50 | 241.00 | 247.00 | 245.43 | 35,828 |
| 23 May 2024 | 244.00 | 244.50 | 242.25 | 243.50 | 241.95 | 22,960 |
| 22 May 2024 | 241.50 | 244.00 | 241.50 | 244.00 | 242.45 | 35,216 |
| 21 May 2024 | 241.00 | 243.50 | 241.00 | 243.50 | 241.95 | 46,403 |
| 20 May 2024 | 238.50 | 242.50 | 238.50 | 242.50 | 240.96 | 48,616 |
| 17 May 2024 | 237.00 | 238.50 | 237.00 | 238.50 | 236.98 | 36,266 |
| 16 May 2024 | 239.00 | 239.50 | 238.00 | 239.00 | 237.48 | 49,445 |
| 15 May 2024 | 237.50 | 239.00 | 237.00 | 238.50 | 236.98 | 53,118 |
| 14 May 2024 | 237.00 | 238.00 | 236.50 | 236.50 | 235.00 | 39,017 |
| 13 May 2024 | 238.50 | 238.50 | 237.00 | 237.00 | 235.49 | 24,255 |
| 10 May 2024 | 237.00 | 239.00 | 237.00 | 237.50 | 235.99 | 58,106 |
| 09 May 2024 | 237.00 | 238.00 | 236.00 | 236.50 | 235.00 | 20,622 |
| 08 May 2024 | 237.50 | 238.00 | 235.50 | 236.00 | 234.50 | 43,496 |
| 07 May 2024 | 236.00 | 236.00 | 234.00 | 235.00 | 233.51 | 99,772 |
| 03 May 2024 | 230.00 | 233.00 | 230.00 | 231.75 | 230.28 | 33,460 |
| 02 May 2024 | 226.50 | 229.50 | 226.00 | 229.50 | 228.04 | 45,579 |
| 01 May 2024 | 228.00 | 228.00 | 226.00 | 227.00 | 225.56 | 6,759 |
| 30 Apr 2024 | 228.50 | 229.50 | 228.25 | 228.50 | 227.05 | 36,408 |
| 29 Apr 2024 | 224.50 | 227.50 | 224.00 | 227.50 | 226.05 | 26,497 |
| 26 Apr 2024 | 222.50 | 224.00 | 222.50 | 224.00 | 222.58 | 17,755 |
| 25 Apr 2024 | 220.50 | 223.50 | 219.50 | 220.00 | 218.60 | 67,424 |
| 24 Apr 2024 | 223.50 | 224.50 | 221.50 | 221.50 | 220.09 | 5,270 |
| 23 Apr 2024 | 221.00 | 223.50 | 221.00 | 223.50 | 222.08 | 24,202 |
| 22 Apr 2024 | 218.00 | 220.50 | 218.00 | 220.25 | 218.85 | 8,782 |
| 19 Apr 2024 | 215.25 | 217.75 | 215.00 | 217.75 | 216.37 | 8,074 |
| 18 Apr 2024 | 217.00 | 218.00 | 216.50 | 217.50 | 216.12 | 31,956 |
| 17 Apr 2024 | 216.50 | 218.00 | 216.00 | 217.00 | 215.62 | 13,593 |
| 16 Apr 2024 | 217.00 | 218.50 | 216.50 | 218.00 | 216.61 | 61,739 |
| 15 Apr 2024 | 221.50 | 223.50 | 221.50 | 221.50 | 220.09 | 15,883 |
| 12 Apr 2024 | 225.00 | 225.00 | 222.50 | 223.50 | 222.08 | 30,508 |
| 11 Apr 2024 | 221.00 | 223.25 | 220.00 | 223.00 | 221.58 | 61,069 |
| 11 Apr 2024 | 3.3 Dividend | |||||
| 10 Apr 2024 | 223.50 | 225.00 | 223.50 | 223.50 | 218.80 | 3,705 |
| 09 Apr 2024 | 223.50 | 225.50 | 223.50 | 224.50 | 219.78 | 25,195 |
| 08 Apr 2024 | 224.00 | 226.50 | 224.00 | 226.50 | 221.74 | 7,095 |
| 05 Apr 2024 | 223.00 | 223.00 | 221.00 | 222.50 | 217.82 | 55,500 |
| 04 Apr 2024 | 221.00 | 224.50 | 221.00 | 224.00 | 219.29 | 57,720 |
| 03 Apr 2024 | 223.00 | 223.00 | 221.00 | 221.75 | 217.09 | 30,262 |
| 02 Apr 2024 | 228.00 | 229.50 | 223.00 | 223.00 | 218.31 | 20,007 |
| 28 Mar 2024 | 225.50 | 228.50 | 225.50 | 228.50 | 223.70 | 24,077 |
| 27 Mar 2024 | 225.50 | 225.50 | 225.00 | 225.50 | 220.76 | 4,573 |
| 26 Mar 2024 | 223.50 | 225.50 | 223.50 | 225.50 | 220.76 | 6,445 |
| 25 Mar 2024 | 223.50 | 223.50 | 222.50 | 223.50 | 218.80 | 2,479 |
| 22 Mar 2024 | 225.00 | 225.25 | 224.00 | 225.25 | 220.51 | 34,777 |
| 21 Mar 2024 | 223.00 | 225.00 | 223.00 | 225.00 | 220.27 | 10,663 |
| 20 Mar 2024 | 221.50 | 221.50 | 220.50 | 221.00 | 216.35 | 1,750 |
| 19 Mar 2024 | 222.00 | 222.50 | 221.00 | 221.50 | 216.84 | 22,677 |
| 18 Mar 2024 | 222.00 | 223.50 | 222.00 | 222.50 | 217.82 | 14,652 |
| 15 Mar 2024 | 224.00 | 224.50 | 222.50 | 222.50 | 217.82 | 25,497 |
| 14 Mar 2024 | 224.50 | 225.50 | 223.00 | 223.50 | 218.80 | 41,264 |
| 13 Mar 2024 | 225.00 | 225.50 | 224.50 | 225.00 | 220.27 | 50,207 |
| 12 Mar 2024 | 224.50 | 225.00 | 224.00 | 224.50 | 219.78 | 27,748 |
| 11 Mar 2024 | 222.50 | 223.50 | 222.50 | 223.25 | 218.56 | 38,678 |
| 08 Mar 2024 | 223.50 | 224.50 | 222.25 | 224.00 | 219.29 | 5,415 |
| 07 Mar 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 219.29 | 64,054 |
| 06 Mar 2024 | 221.00 | 223.00 | 221.00 | 222.50 | 217.82 | 54,763 |
| 05 Mar 2024 | 219.00 | 219.50 | 218.00 | 219.25 | 214.64 | 23,038 |
| 04 Mar 2024 | 220.00 | 220.00 | 218.00 | 219.00 | 214.40 | 34,500 |
| 01 Mar 2024 | 217.00 | 220.50 | 216.50 | 220.00 | 215.37 | 39,147 |
| 29 Feb 2024 | 217.50 | 218.50 | 216.50 | 218.00 | 213.42 | 28,560 |
| 28 Feb 2024 | 217.50 | 217.50 | 214.00 | 215.75 | 211.21 | 101,520 |
| 27 Feb 2024 | 216.50 | 218.50 | 216.50 | 218.00 | 213.42 | 47,066 |
| 26 Feb 2024 | 217.50 | 218.00 | 216.50 | 218.00 | 213.42 | 15,638 |
| 23 Feb 2024 | 218.00 | 218.50 | 217.50 | 217.50 | 212.93 | 42,216 |
| 22 Feb 2024 | 215.50 | 219.00 | 214.50 | 219.00 | 214.40 | 65,644 |
| 21 Feb 2024 | 214.00 | 215.00 | 213.50 | 215.00 | 210.48 | 32,324 |
| 20 Feb 2024 | 214.00 | 214.50 | 213.00 | 214.00 | 209.50 | 25,452 |
| 19 Feb 2024 | 213.50 | 215.00 | 213.50 | 214.50 | 209.99 | 11,403 |
| 16 Feb 2024 | 213.75 | 214.50 | 213.50 | 214.00 | 209.50 | 30,917 |
| 15 Feb 2024 | 212.00 | 212.25 | 211.50 | 212.00 | 207.54 | 28,029 |
| 14 Feb 2024 | 213.00 | 213.50 | 211.00 | 211.50 | 207.05 | 44,511 |
| 13 Feb 2024 | 216.50 | 217.00 | 211.50 | 212.00 | 207.54 | 52,792 |
| 12 Feb 2024 | 217.00 | 217.50 | 216.00 | 217.50 | 212.93 | 13,108 |
| 09 Feb 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 211.46 | 24,532 |
| 08 Feb 2024 | 215.50 | 215.50 | 214.00 | 214.50 | 209.99 | 8,603 |
| 07 Feb 2024 | 214.00 | 214.00 | 213.50 | 214.00 | 209.50 | 17,089 |
| 06 Feb 2024 | 215.50 | 215.50 | 212.00 | 214.00 | 209.50 | 32,502 |
| 05 Feb 2024 | 214.00 | 215.00 | 213.00 | 213.00 | 208.52 | 46,195 |
| 02 Feb 2024 | 213.50 | 214.50 | 213.00 | 214.00 | 209.50 | 4,411 |
| 01 Feb 2024 | 212.50 | 213.50 | 212.00 | 212.50 | 208.03 | 39,038 |
| 31 Jan 2024 | 212.00 | 213.00 | 211.50 | 213.00 | 208.52 | 19,053 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.