LSE - Delayed Quote GBp
The Mercantile Investment Trust plc (MRC.L)
249.30
-1.20
(-0.48%)
As of 11:17:47 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 252.40 | 253.50 | 249.22 | 249.30 | 249.30 | 882,481 |
| May 28, 2025 | 251.50 | 252.06 | 249.69 | 250.50 | 250.50 | 1,220,196 |
| May 27, 2025 | 253.00 | 253.00 | 249.00 | 250.50 | 250.50 | 1,416,162 |
| May 23, 2025 | 252.50 | 252.50 | 242.50 | 248.50 | 248.50 | 1,578,019 |
| May 22, 2025 | 252.00 | 253.00 | 249.45 | 250.00 | 250.00 | 807,936 |
| May 21, 2025 | 254.00 | 256.00 | 252.00 | 252.50 | 252.50 | 1,114,200 |
| May 20, 2025 | 254.50 | 257.76 | 252.23 | 255.00 | 255.00 | 1,181,526 |
| May 19, 2025 | 252.00 | 253.50 | 249.17 | 253.00 | 253.00 | 1,026,719 |
| May 16, 2025 | 253.00 | 253.57 | 251.50 | 252.00 | 252.00 | 695,030 |
| May 15, 2025 | 252.00 | 253.50 | 250.34 | 251.00 | 251.00 | 857,394 |
| May 14, 2025 | 252.00 | 253.13 | 251.00 | 251.50 | 251.50 | 956,739 |
| May 13, 2025 | 252.00 | 254.00 | 251.00 | 252.00 | 252.00 | 956,784 |
| May 12, 2025 | 253.00 | 256.00 | 251.05 | 251.50 | 251.50 | 1,571,409 |
| May 9, 2025 | 248.50 | 250.22 | 247.75 | 250.00 | 250.00 | 874,259 |
| May 8, 2025 | 245.00 | 250.50 | 245.00 | 248.00 | 248.00 | 1,666,045 |
| May 7, 2025 | 241.50 | 245.00 | 241.00 | 245.00 | 245.00 | 693,653 |
| May 6, 2025 | 243.00 | 244.00 | 240.82 | 244.00 | 244.00 | 856,142 |
| May 2, 2025 | 240.00 | 243.00 | 238.50 | 242.00 | 242.00 | 3,057,440 |
| May 1, 2025 | 235.50 | 239.00 | 234.20 | 238.50 | 238.50 | 924,742 |
| Apr 30, 2025 | 233.50 | 234.50 | 231.50 | 233.50 | 233.50 | 1,503,881 |
| Apr 29, 2025 | 233.00 | 235.50 | 232.00 | 233.00 | 233.00 | 3,272,361 |
| Apr 28, 2025 | 234.00 | 235.00 | 232.50 | 232.50 | 232.50 | 1,439,004 |
| Apr 25, 2025 | 231.50 | 233.56 | 230.38 | 233.50 | 233.50 | 1,136,146 |
| Apr 24, 2025 | 230.50 | 233.00 | 229.32 | 230.50 | 230.50 | 736,917 |
| Apr 23, 2025 | 232.00 | 233.50 | 230.00 | 230.00 | 230.00 | 841,865 |
| Apr 22, 2025 | 225.00 | 229.00 | 223.50 | 228.50 | 228.50 | 883,992 |
| Apr 17, 2025 | 228.00 | 228.65 | 224.00 | 228.50 | 228.50 | 894,721 |
| Apr 16, 2025 | 223.00 | 227.50 | 222.68 | 227.50 | 227.50 | 1,058,465 |
| Apr 15, 2025 | 220.50 | 226.00 | 218.71 | 225.50 | 225.50 | 1,178,144 |
| Apr 14, 2025 | 215.50 | 220.00 | 215.50 | 219.00 | 219.00 | 672,716 |
| Apr 11, 2025 | 212.00 | 216.50 | 208.37 | 213.00 | 213.00 | 1,305,973 |
| Apr 10, 2025 | 3.4 Dividend | |||||
| Apr 10, 2025 | 214.50 | 219.00 | 210.50 | 213.00 | 213.00 | 1,736,876 |
| Apr 9, 2025 | 205.50 | 208.50 | 202.50 | 206.00 | 205.97 | 2,097,645 |
| Apr 8, 2025 | 209.50 | 214.00 | 205.26 | 209.00 | 208.97 | 2,107,079 |
| Apr 7, 2025 | 204.00 | 214.00 | 195.00 | 202.50 | 202.47 | 2,846,298 |
| Apr 4, 2025 | 222.50 | 224.10 | 208.50 | 210.00 | 209.97 | 1,830,218 |
| Apr 3, 2025 | 224.00 | 226.00 | 222.00 | 223.50 | 223.46 | 2,270,183 |
| Apr 2, 2025 | 228.50 | 229.98 | 224.84 | 227.00 | 226.96 | 1,217,736 |
| Apr 1, 2025 | 228.00 | 229.50 | 226.50 | 228.50 | 228.46 | 1,013,134 |
| Mar 31, 2025 | 230.00 | 231.20 | 226.00 | 226.50 | 226.46 | 1,009,331 |
| Mar 28, 2025 | 233.00 | 234.00 | 230.82 | 232.50 | 232.46 | 1,619,433 |
| Mar 27, 2025 | 233.50 | 234.24 | 231.50 | 233.00 | 232.96 | 1,526,665 |
| Mar 26, 2025 | 236.00 | 236.00 | 233.37 | 234.00 | 233.96 | 1,373,512 |
| Mar 25, 2025 | 233.00 | 234.51 | 231.28 | 233.00 | 232.96 | 1,785,285 |
| Mar 24, 2025 | 233.00 | 234.00 | 231.00 | 232.00 | 231.96 | 1,381,241 |
| Mar 21, 2025 | 235.00 | 235.50 | 230.50 | 231.00 | 230.96 | 2,251,053 |
| Mar 20, 2025 | 235.00 | 236.00 | 233.00 | 234.50 | 234.46 | 1,501,469 |
| Mar 19, 2025 | 232.00 | 235.17 | 231.76 | 234.50 | 234.46 | 1,212,576 |
| Mar 18, 2025 | 234.00 | 235.50 | 232.50 | 232.50 | 232.46 | 721,345 |
| Mar 17, 2025 | 232.50 | 235.00 | 231.00 | 234.00 | 233.96 | 1,166,182 |
| Mar 14, 2025 | 229.00 | 233.50 | 227.50 | 232.00 | 231.96 | 1,267,815 |
| Mar 13, 2025 | 230.50 | 232.42 | 227.50 | 229.00 | 228.96 | 1,584,585 |
| Mar 12, 2025 | 230.00 | 234.50 | 230.00 | 232.00 | 231.96 | 1,323,573 |
| Mar 11, 2025 | 232.00 | 234.00 | 229.00 | 229.00 | 228.96 | 1,938,960 |
| Mar 10, 2025 | 237.00 | 238.00 | 232.00 | 233.00 | 232.96 | 1,223,732 |
| Mar 7, 2025 | 234.50 | 236.50 | 232.50 | 236.00 | 235.96 | 1,227,671 |
| Mar 6, 2025 | 238.00 | 238.00 | 233.46 | 235.00 | 234.96 | 894,112 |
| Mar 5, 2025 | 237.50 | 239.50 | 235.79 | 236.00 | 235.96 | 1,751,447 |
| Mar 4, 2025 | 238.50 | 240.00 | 233.50 | 235.00 | 234.96 | 2,876,921 |
| Mar 3, 2025 | 239.00 | 240.74 | 237.00 | 240.00 | 239.96 | 892,783 |
| Feb 28, 2025 | 236.00 | 238.62 | 235.50 | 238.00 | 237.96 | 1,800,594 |
| Feb 27, 2025 | 239.00 | 241.00 | 236.50 | 238.00 | 237.96 | 1,323,371 |
| Feb 26, 2025 | 237.50 | 240.50 | 237.50 | 239.50 | 239.46 | 1,742,342 |
| Feb 25, 2025 | 238.50 | 238.50 | 235.50 | 237.00 | 236.96 | 1,630,354 |
| Feb 24, 2025 | 240.50 | 242.50 | 235.50 | 236.00 | 235.96 | 2,108,431 |
| Feb 21, 2025 | 241.00 | 243.00 | 240.00 | 240.00 | 239.96 | 1,633,828 |
| Feb 20, 2025 | 241.00 | 243.59 | 240.00 | 241.00 | 240.96 | 1,017,400 |
| Feb 19, 2025 | 245.50 | 245.50 | 241.65 | 242.50 | 242.46 | 884,537 |
| Feb 18, 2025 | 244.50 | 246.00 | 244.09 | 246.00 | 245.96 | 2,342,519 |
| Feb 17, 2025 | 244.50 | 246.50 | 244.50 | 246.50 | 246.46 | 1,456,165 |
| Feb 14, 2025 | 243.00 | 245.44 | 241.50 | 245.00 | 244.96 | 953,303 |
| Feb 13, 2025 | 244.00 | 245.00 | 241.38 | 244.00 | 243.96 | 1,370,004 |
| Feb 12, 2025 | 243.00 | 245.50 | 241.50 | 243.00 | 242.96 | 1,425,847 |
| Feb 11, 2025 | 243.50 | 245.50 | 242.50 | 243.50 | 243.46 | 1,363,211 |
| Feb 10, 2025 | 244.38 | 245.01 | 243.50 | 244.50 | 244.46 | 1,251,620 |
| Feb 7, 2025 | 245.00 | 246.50 | 242.67 | 243.00 | 242.96 | 962,887 |
| Feb 6, 2025 | 244.50 | 248.00 | 243.65 | 245.00 | 244.96 | 1,118,162 |
| Feb 5, 2025 | 241.00 | 244.00 | 240.10 | 244.00 | 243.96 | 1,448,299 |
| Feb 4, 2025 | 241.00 | 242.00 | 238.00 | 241.50 | 241.46 | 1,194,170 |
| Feb 3, 2025 | 240.00 | 242.50 | 239.00 | 242.00 | 241.96 | 1,672,979 |
| Jan 31, 2025 | 242.50 | 246.00 | 241.00 | 246.00 | 245.96 | 1,475,852 |
| Jan 30, 2025 | 240.00 | 243.50 | 239.02 | 243.00 | 242.96 | 1,081,515 |
| Jan 29, 2025 | 240.50 | 240.50 | 238.51 | 239.00 | 238.96 | 1,989,690 |
| Jan 28, 2025 | 236.50 | 240.50 | 235.88 | 240.00 | 239.96 | 1,351,581 |
| Jan 27, 2025 | 234.50 | 237.50 | 234.00 | 234.50 | 234.46 | 1,483,355 |
| Jan 24, 2025 | 238.00 | 238.63 | 236.35 | 237.50 | 237.46 | 1,638,293 |
| Jan 23, 2025 | 236.00 | 238.50 | 235.45 | 237.00 | 236.96 | 1,579,524 |
| Jan 22, 2025 | 237.50 | 238.45 | 235.34 | 238.00 | 237.96 | 1,583,513 |
| Jan 21, 2025 | 233.00 | 236.00 | 233.00 | 236.00 | 235.96 | 1,839,812 |
| Jan 20, 2025 | 235.00 | 236.50 | 232.20 | 234.00 | 233.96 | 1,453,122 |
| Jan 17, 2025 | 235.50 | 236.00 | 234.50 | 235.50 | 235.46 | 2,018,842 |
| Jan 16, 2025 | 229.00 | 235.00 | 229.00 | 235.00 | 234.96 | 1,711,347 |
| Jan 15, 2025 | 224.00 | 231.00 | 224.00 | 231.00 | 230.96 | 2,195,510 |
| Jan 14, 2025 | 222.00 | 223.67 | 221.12 | 223.50 | 223.46 | 1,418,044 |
| Jan 13, 2025 | 218.50 | 222.00 | 218.00 | 222.00 | 221.96 | 1,324,014 |
| Jan 10, 2025 | 224.50 | 227.50 | 219.75 | 220.00 | 219.96 | 1,424,017 |
| Jan 9, 2025 | 225.50 | 226.75 | 222.38 | 224.50 | 224.46 | 2,618,912 |
| Jan 8, 2025 | 231.50 | 232.63 | 225.50 | 225.50 | 225.46 | 1,545,982 |
| Jan 7, 2025 | 235.00 | 236.00 | 231.50 | 232.50 | 232.46 | 1,664,304 |
| Jan 6, 2025 | 236.00 | 237.25 | 234.00 | 236.50 | 236.46 | 1,844,488 |
| Jan 3, 2025 | 236.00 | 238.00 | 231.50 | 236.00 | 235.96 | 966,235 |
| Jan 2, 2025 | 235.00 | 238.00 | 234.91 | 236.00 | 235.96 | 932,391 |
| Dec 31, 2024 | 232.50 | 238.00 | 229.50 | 238.00 | 237.96 | 1,048,122 |
| Dec 30, 2024 | 230.50 | 233.00 | 230.00 | 233.00 | 232.96 | 1,246,939 |
| Dec 27, 2024 | 232.00 | 234.00 | 231.00 | 233.00 | 232.96 | 1,009,700 |
| Dec 24, 2024 | 232.00 | 233.11 | 230.50 | 232.00 | 231.96 | 300,853 |
| Dec 23, 2024 | 230.00 | 233.00 | 228.07 | 230.50 | 230.46 | 1,409,723 |
| Dec 20, 2024 | 228.50 | 230.50 | 226.45 | 230.00 | 229.96 | 2,412,136 |
| Dec 19, 2024 | 1.5 Dividend | |||||
| Dec 19, 2024 | 231.00 | 231.04 | 227.65 | 229.00 | 228.96 | 2,189,447 |
| Dec 18, 2024 | 234.50 | 235.88 | 232.00 | 233.50 | 233.45 | 2,075,987 |
| Dec 17, 2024 | 237.00 | 238.50 | 233.37 | 234.00 | 233.95 | 1,626,343 |
| Dec 16, 2024 | 240.50 | 240.80 | 237.50 | 238.50 | 238.45 | 1,028,326 |
| Dec 13, 2024 | 241.50 | 241.50 | 240.00 | 240.00 | 239.94 | 674,093 |
| Dec 12, 2024 | 242.00 | 242.50 | 240.50 | 242.50 | 242.44 | 864,749 |
| Dec 11, 2024 | 242.50 | 243.00 | 240.00 | 241.00 | 240.94 | 567,890 |
| Dec 10, 2024 | 242.50 | 244.50 | 241.61 | 242.00 | 241.94 | 553,692 |
| Dec 9, 2024 | 244.00 | 245.00 | 242.50 | 244.50 | 244.44 | 1,076,425 |
| Dec 6, 2024 | 241.00 | 244.00 | 240.23 | 243.50 | 243.44 | 1,088,615 |
| Dec 5, 2024 | 239.00 | 242.00 | 239.00 | 242.00 | 241.94 | 1,169,796 |
| Dec 4, 2024 | 239.00 | 240.52 | 238.14 | 240.50 | 240.44 | 1,218,014 |
| Dec 3, 2024 | 239.00 | 239.00 | 237.13 | 238.50 | 238.45 | 1,031,251 |
| Dec 2, 2024 | 236.50 | 238.00 | 236.00 | 237.00 | 236.95 | 1,354,523 |
| Nov 29, 2024 | 237.00 | 237.50 | 235.30 | 237.50 | 237.45 | 762,082 |
| Nov 28, 2024 | 234.50 | 236.50 | 234.25 | 236.50 | 236.45 | 1,065,890 |
| Nov 27, 2024 | 234.00 | 235.50 | 233.50 | 235.00 | 234.95 | 1,139,433 |
| Nov 26, 2024 | 235.50 | 235.98 | 234.00 | 234.50 | 234.45 | 1,846,536 |
| Nov 25, 2024 | 234.00 | 237.00 | 233.00 | 237.00 | 236.95 | 1,981,092 |
| Nov 22, 2024 | 231.00 | 234.50 | 231.00 | 234.00 | 233.95 | 2,661,429 |
| Nov 21, 2024 | 230.50 | 231.50 | 228.00 | 231.00 | 230.95 | 1,295,014 |
| Nov 20, 2024 | 233.00 | 234.00 | 228.25 | 229.00 | 228.95 | 1,077,772 |
| Nov 19, 2024 | 232.50 | 233.50 | 228.50 | 231.00 | 230.95 | 1,468,114 |
| Nov 18, 2024 | 233.50 | 235.50 | 229.92 | 230.50 | 230.45 | 1,378,151 |
| Nov 15, 2024 | 233.00 | 235.00 | 232.50 | 233.50 | 233.45 | 1,074,354 |
| Nov 14, 2024 | 234.50 | 235.16 | 233.00 | 234.50 | 234.45 | 1,196,381 |
| Nov 13, 2024 | 237.50 | 237.50 | 232.41 | 233.00 | 232.95 | 1,186,898 |
| Nov 12, 2024 | 234.50 | 235.50 | 233.50 | 234.50 | 234.45 | 1,867,740 |
| Nov 11, 2024 | 234.50 | 237.50 | 234.20 | 236.50 | 236.45 | 1,362,011 |
| Nov 8, 2024 | 236.50 | 237.00 | 231.70 | 234.00 | 233.95 | 1,072,778 |
| Nov 7, 2024 | 234.50 | 236.00 | 233.00 | 236.00 | 235.95 | 1,374,094 |
| Nov 6, 2024 | 238.00 | 239.22 | 231.50 | 231.50 | 231.45 | 2,471,937 |
| Nov 5, 2024 | 235.00 | 237.12 | 231.50 | 231.50 | 231.45 | 5,646,337 |
| Nov 4, 2024 | 236.50 | 238.00 | 235.00 | 235.00 | 234.95 | 708,868 |
| Nov 1, 2024 | 232.50 | 236.22 | 232.00 | 235.50 | 235.45 | 830,383 |
| Oct 31, 2024 | 236.00 | 239.00 | 232.00 | 232.50 | 232.45 | 923,629 |
| Oct 30, 2024 | 235.50 | 242.50 | 233.50 | 238.00 | 237.95 | 1,786,951 |
| Oct 29, 2024 | 239.00 | 239.65 | 235.00 | 235.00 | 234.95 | 1,914,444 |
| Oct 28, 2024 | 240.00 | 240.00 | 237.50 | 240.00 | 239.94 | 2,666,533 |
| Oct 25, 2024 | 238.00 | 239.59 | 237.25 | 239.50 | 239.45 | 1,883,986 |
| Oct 24, 2024 | 236.50 | 238.60 | 236.50 | 238.00 | 237.95 | 991,338 |
| Oct 23, 2024 | 238.00 | 238.66 | 235.50 | 236.50 | 236.45 | 2,611,946 |
| Oct 22, 2024 | 237.50 | 238.50 | 236.00 | 238.50 | 238.45 | 1,730,575 |
| Oct 21, 2024 | 241.50 | 243.00 | 237.50 | 238.00 | 237.95 | 1,781,377 |
| Oct 18, 2024 | 240.00 | 243.50 | 239.00 | 243.50 | 243.44 | 1,695,452 |
| Oct 17, 2024 | 238.00 | 242.00 | 238.00 | 241.50 | 241.44 | 1,371,155 |
| Oct 16, 2024 | 235.86 | 239.66 | 236.50 | 238.00 | 237.95 | 1,915,851 |
| Oct 15, 2024 | 235.00 | 235.50 | 234.00 | 235.00 | 234.95 | 2,723,475 |
| Oct 14, 2024 | 234.00 | 235.50 | 232.00 | 234.50 | 234.45 | 2,408,985 |
| Oct 11, 2024 | 232.50 | 236.00 | 232.00 | 233.00 | 232.95 | 4,142,655 |
| Oct 10, 2024 | 236.50 | 237.00 | 232.50 | 232.50 | 232.45 | 15,604,582 |
| Oct 9, 2024 | 235.00 | 236.50 | 234.00 | 236.00 | 235.95 | 7,302,158 |
| Oct 8, 2024 | 235.00 | 235.50 | 232.50 | 235.00 | 234.95 | 1,323,714 |
| Oct 7, 2024 | 236.50 | 239.00 | 235.00 | 237.50 | 237.45 | 1,299,138 |
| Oct 4, 2024 | 237.50 | 239.50 | 236.00 | 237.50 | 237.45 | 839,107 |
| Oct 3, 2024 | 239.00 | 240.20 | 236.50 | 236.50 | 236.45 | 989,129 |
| Oct 2, 2024 | 243.00 | 243.00 | 237.74 | 238.00 | 237.95 | 970,976 |
| Oct 1, 2024 | 244.00 | 246.10 | 241.01 | 241.50 | 241.44 | 2,551,353 |
| Sep 30, 2024 | 242.50 | 245.00 | 242.50 | 244.50 | 244.44 | 1,156,819 |
| Sep 27, 2024 | 240.00 | 245.00 | 240.00 | 245.00 | 244.94 | 3,448,826 |
| Sep 26, 2024 | 1.5 Dividend | |||||
| Sep 26, 2024 | 242.00 | 244.00 | 239.75 | 240.50 | 240.44 | 4,629,594 |
| Sep 25, 2024 | 245.00 | 245.00 | 241.00 | 241.00 | 240.93 | 1,342,632 |
| Sep 24, 2024 | 247.50 | 248.50 | 244.50 | 245.00 | 244.93 | 977,797 |
| Sep 23, 2024 | 246.50 | 248.00 | 245.50 | 247.50 | 247.43 | 501,496 |
| Sep 20, 2024 | 245.00 | 247.00 | 244.93 | 246.50 | 246.43 | 1,252,879 |
| Sep 19, 2024 | 248.50 | 249.00 | 246.00 | 248.00 | 247.93 | 1,093,231 |
| Sep 18, 2024 | 246.50 | 247.00 | 243.33 | 245.00 | 244.93 | 740,416 |
| Sep 17, 2024 | 244.00 | 248.00 | 244.00 | 246.00 | 245.93 | 1,163,022 |
| Sep 16, 2024 | 243.00 | 245.20 | 243.00 | 245.00 | 244.93 | 982,077 |
| Sep 13, 2024 | 243.00 | 245.00 | 241.00 | 245.00 | 244.93 | 1,072,111 |
| Sep 12, 2024 | 242.00 | 244.07 | 240.71 | 241.50 | 241.43 | 865,330 |
| Sep 11, 2024 | 242.00 | 242.39 | 239.50 | 239.50 | 239.43 | 1,252,151 |
| Sep 10, 2024 | 244.00 | 244.00 | 241.48 | 241.50 | 241.43 | 997,891 |
| Sep 9, 2024 | 242.00 | 245.50 | 241.00 | 242.50 | 242.43 | 885,388 |
| Sep 6, 2024 | 244.00 | 247.00 | 241.50 | 241.50 | 241.43 | 1,059,827 |
| Sep 5, 2024 | 249.00 | 249.00 | 244.50 | 245.00 | 244.93 | 699,405 |
| Sep 4, 2024 | 244.00 | 248.00 | 243.00 | 246.50 | 246.43 | 848,343 |
| Sep 3, 2024 | 248.50 | 250.50 | 245.50 | 246.50 | 246.43 | 1,486,717 |
| Sep 2, 2024 | 251.00 | 252.22 | 247.00 | 247.00 | 246.93 | 891,884 |
| Aug 30, 2024 | 250.00 | 252.66 | 249.50 | 249.50 | 249.43 | 662,152 |
| Aug 29, 2024 | 251.50 | 252.50 | 248.66 | 250.00 | 249.93 | 1,055,080 |
| Aug 28, 2024 | 252.00 | 254.26 | 250.50 | 250.50 | 250.43 | 695,743 |
| Aug 27, 2024 | 251.00 | 255.00 | 251.00 | 252.00 | 251.93 | 1,115,103 |
| Aug 23, 2024 | 251.00 | 254.00 | 249.50 | 252.00 | 251.93 | 760,211 |
| Aug 22, 2024 | 250.00 | 254.00 | 250.00 | 250.50 | 250.43 | 928,133 |
| Aug 21, 2024 | 249.50 | 252.27 | 249.50 | 251.00 | 250.93 | 1,613,373 |
| Aug 20, 2024 | 252.00 | 254.00 | 250.00 | 250.00 | 249.93 | 863,030 |
| Aug 19, 2024 | 251.00 | 253.00 | 248.00 | 253.00 | 252.93 | 824,079 |
| Aug 16, 2024 | 250.00 | 257.00 | 249.00 | 249.00 | 248.93 | 557,959 |
| Aug 15, 2024 | 246.50 | 252.37 | 243.00 | 251.00 | 250.93 | 1,169,629 |
| Aug 14, 2024 | 246.50 | 249.00 | 246.00 | 249.00 | 248.93 | 949,270 |
| Aug 13, 2024 | 244.50 | 245.95 | 243.00 | 245.00 | 244.93 | 763,928 |
| Aug 12, 2024 | 243.00 | 245.00 | 242.83 | 245.00 | 244.93 | 762,915 |
| Aug 9, 2024 | 243.00 | 245.00 | 242.00 | 243.50 | 243.43 | 731,810 |
| Aug 8, 2024 | 241.00 | 243.50 | 237.39 | 241.50 | 241.43 | 734,156 |
| Aug 7, 2024 | 243.00 | 245.50 | 241.00 | 242.00 | 241.93 | 764,900 |
| Aug 6, 2024 | 242.50 | 246.00 | 238.50 | 240.50 | 240.43 | 1,468,283 |
| Aug 5, 2024 | 244.00 | 244.74 | 233.50 | 238.50 | 238.43 | 1,332,154 |
| Aug 2, 2024 | 258.00 | 258.50 | 247.00 | 247.00 | 246.93 | 1,771,093 |
| Aug 1, 2024 | 262.00 | 266.30 | 257.91 | 260.50 | 260.42 | 1,596,676 |
| Jul 31, 2024 | 265.50 | 269.05 | 262.54 | 263.50 | 263.42 | 2,034,230 |
| Jul 30, 2024 | 258.50 | 264.50 | 258.00 | 264.50 | 264.42 | 3,104,218 |
| Jul 29, 2024 | 256.50 | 260.50 | 255.50 | 259.50 | 259.42 | 2,253,656 |
| Jul 26, 2024 | 247.50 | 257.00 | 246.54 | 257.00 | 256.93 | 2,037,006 |
| Jul 25, 2024 | 245.50 | 248.50 | 242.50 | 247.00 | 246.93 | 1,210,966 |
| Jul 24, 2024 | 247.50 | 249.50 | 246.50 | 247.00 | 246.93 | 943,875 |
| Jul 23, 2024 | 251.00 | 251.07 | 247.00 | 249.50 | 249.43 | 858,029 |
| Jul 22, 2024 | 249.50 | 251.27 | 248.00 | 250.00 | 249.93 | 1,073,535 |
| Jul 19, 2024 | 248.50 | 250.70 | 246.63 | 248.50 | 248.43 | 1,602,227 |
| Jul 18, 2024 | 248.50 | 251.00 | 248.50 | 250.00 | 249.93 | 935,357 |
| Jul 17, 2024 | 247.00 | 249.00 | 246.00 | 247.00 | 246.93 | 894,938 |
| Jul 16, 2024 | 247.00 | 248.50 | 245.00 | 248.50 | 248.43 | 1,167,707 |
| Jul 15, 2024 | 246.00 | 249.50 | 244.50 | 248.00 | 247.93 | 914,142 |
| Jul 12, 2024 | 244.00 | 247.50 | 243.50 | 247.50 | 247.43 | 982,569 |
| Jul 11, 2024 | 243.50 | 246.00 | 242.00 | 246.00 | 245.93 | 1,179,920 |
| Jul 10, 2024 | 240.50 | 242.50 | 240.50 | 242.50 | 242.43 | 1,481,538 |
| Jul 9, 2024 | 242.50 | 244.00 | 240.00 | 241.00 | 240.93 | 4,600,575 |
| Jul 8, 2024 | 240.50 | 243.34 | 239.12 | 242.50 | 242.43 | 2,425,834 |
| Jul 5, 2024 | 238.50 | 243.00 | 237.75 | 241.00 | 240.93 | 1,490,213 |
| Jul 4, 2024 | 235.00 | 238.00 | 233.29 | 238.00 | 237.93 | 870,032 |
| Jul 3, 2024 | 232.00 | 236.00 | 231.50 | 236.00 | 235.93 | 1,164,905 |
| Jul 2, 2024 | 230.00 | 233.50 | 229.49 | 230.50 | 230.43 | 913,702 |
| Jul 1, 2024 | 237.50 | 237.50 | 231.50 | 232.50 | 232.43 | 1,069,993 |
| Jun 28, 2024 | 234.50 | 237.50 | 232.00 | 233.00 | 232.93 | 819,994 |
| Jun 27, 2024 | 233.50 | 234.20 | 233.00 | 233.00 | 232.93 | 684,897 |
| Jun 26, 2024 | 235.50 | 237.02 | 233.00 | 233.00 | 232.93 | 1,128,470 |
| Jun 25, 2024 | 236.50 | 238.00 | 234.00 | 235.00 | 234.93 | 1,208,368 |
| Jun 24, 2024 | 233.50 | 238.00 | 233.50 | 237.00 | 236.93 | 716,176 |
| Jun 21, 2024 | 236.00 | 237.23 | 233.66 | 236.00 | 235.93 | 1,003,599 |
| Jun 20, 2024 | 1.5 Dividend | |||||
| Jun 20, 2024 | 234.50 | 237.00 | 233.00 | 236.00 | 235.93 | 1,185,671 |
| Jun 19, 2024 | 232.00 | 238.00 | 232.00 | 234.50 | 234.42 | 1,378,601 |
| Jun 18, 2024 | 236.00 | 236.00 | 232.00 | 234.50 | 234.42 | 1,244,284 |
| Jun 17, 2024 | 232.00 | 233.12 | 230.15 | 231.00 | 230.92 | 1,285,155 |
| Jun 14, 2024 | 232.50 | 234.10 | 228.50 | 231.50 | 231.42 | 1,021,060 |
| Jun 13, 2024 | 234.50 | 237.58 | 232.00 | 232.00 | 231.92 | 1,006,867 |
| Jun 12, 2024 | 233.50 | 241.00 | 231.50 | 238.00 | 237.92 | 1,074,438 |
| Jun 11, 2024 | 235.00 | 237.50 | 232.50 | 233.00 | 232.92 | 1,033,744 |
| Jun 10, 2024 | 238.00 | 238.50 | 235.00 | 235.00 | 234.92 | 1,803,140 |
| Jun 7, 2024 | 239.50 | 242.00 | 235.61 | 237.00 | 236.92 | 583,537 |
| Jun 6, 2024 | 240.00 | 242.50 | 238.77 | 239.50 | 239.41 | 664,582 |
| Jun 5, 2024 | 241.50 | 242.50 | 237.26 | 239.50 | 239.41 | 1,771,265 |
| Jun 4, 2024 | 243.00 | 243.22 | 238.51 | 240.00 | 239.91 | 1,880,847 |
| Jun 3, 2024 | 247.50 | 249.00 | 243.43 | 244.00 | 243.91 | 2,174,612 |
| May 31, 2024 | 246.00 | 247.00 | 243.50 | 243.50 | 243.41 | 952,915 |
| May 30, 2024 | 241.50 | 246.00 | 236.00 | 246.00 | 245.91 | 1,481,764 |
| May 29, 2024 | 245.00 | 247.00 | 241.50 | 241.50 | 241.41 | 1,651,354 |
Related Tickers
MUT.L Murray Income Trust PLC
852.55
+0.06%
AAS.L abrdn Asia Focus plc
305.00
+1.67%
DIVI.L The Diverse Income Trust plc
100.75
+0.75%
STS.L STS Global Income & Growth Trust plc
246.21
+0.91%
ASL.L Aberforth Smaller Companies Trust Plc
1,469.72
+0.25%
JAGI.L JPMorgan Asia Growth & Income plc
371.50
+0.68%
FGT.L Finsbury Growth & Income Trust PLC
905.20
-0.42%
THRG.L BlackRock Throgmorton Trust plc
575.00
+0.35%
LWDB.L The Law Debenture Corporation p.l.c.
954.95
+0.42%
BRSC.L BlackRock Smaller Companies Trust plc
1,290.58
+0.05%