Cboe UK GBp

The Mercantile Investment Trust plc (MRCL.XC)

Compare
242.75 +1.75 (+0.73%)
At close: 3:47 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Aug 9, 2024 244.00 244.50 242.00 242.75 242.75 8,531
Aug 8, 2024 241.00 241.00 238.00 241.00 241.00 7,262
Aug 7, 2024 242.00 245.00 241.00 242.50 242.50 39,174
Aug 6, 2024 243.00 243.00 238.50 241.00 241.00 26,452
Aug 5, 2024 239.50 242.50 234.00 239.50 239.50 39,195
Aug 2, 2024 256.00 256.00 248.50 248.50 248.50 17,517
Aug 1, 2024 263.50 265.50 258.50 258.50 258.50 39,292
Jul 31, 2024 267.00 269.00 263.00 263.00 263.00 14,313
Jul 30, 2024 259.00 263.50 259.00 263.50 263.50 32,180
Jul 29, 2024 259.25 260.00 258.00 258.00 258.00 32,912
Jul 26, 2024 247.00 255.50 247.00 255.50 255.50 27,357
Jul 25, 2024 244.00 246.50 244.00 246.50 246.50 11,011
Jul 24, 2024 248.00 248.75 247.50 248.50 248.50 9,034
Jul 23, 2024 249.50 249.50 247.50 248.50 248.50 16,081
Jul 22, 2024 249.50 251.00 249.25 250.00 250.00 9,109
Jul 19, 2024 249.50 250.50 248.25 248.50 248.50 11,153
Jul 18, 2024 249.00 251.00 249.00 249.00 249.00 23,550
Jul 17, 2024 247.50 248.50 246.00 248.25 248.25 23,828
Jul 16, 2024 247.50 247.50 247.25 247.50 247.50 6,150
Jul 15, 2024 247.50 249.00 246.50 246.50 246.50 37,282
Jul 12, 2024 245.00 247.50 245.00 246.75 246.75 22,814
Jul 11, 2024 243.50 244.75 243.00 244.75 244.75 25,997
Jul 10, 2024 241.50 242.00 241.00 242.00 242.00 38,172
Jul 9, 2024 242.50 242.50 240.00 240.00 240.00 12,734
Jul 8, 2024 240.00 242.75 240.00 242.50 242.50 7,410
Jul 5, 2024 240.00 243.00 240.00 241.00 241.00 73,675
Jul 4, 2024 235.00 237.50 235.00 237.00 237.00 36,026
Jul 3, 2024 233.00 235.00 232.00 235.00 235.00 10,797
Jul 2, 2024 230.50 231.00 229.50 231.00 231.00 8,574
Jul 1, 2024 234.00 234.50 232.50 232.50 232.50 10,926
Jun 28, 2024 234.00 234.50 231.75 232.00 232.00 14,674
Jun 27, 2024 233.50 233.50 233.50 233.50 233.50 424
Jun 26, 2024 235.00 235.00 233.00 233.50 233.50 33,021
Jun 25, 2024 235.50 236.00 234.50 234.50 234.50 8,034
Jun 24, 2024 235.50 237.00 235.50 237.00 237.00 2,434
Jun 21, 2024 236.50 236.50 234.50 235.50 235.50 9,658
Jun 20, 2024 1.50 Dividend
Jun 20, 2024 234.50 236.75 233.50 236.50 236.50 11,031
Jun 19, 2024 236.00 238.00 236.00 236.00 234.50 40,258
Jun 18, 2024 233.75 234.50 233.50 234.00 232.51 6,274
Jun 17, 2024 232.50 232.50 231.00 232.00 230.53 6,095
Jun 14, 2024 232.50 232.50 229.00 231.25 229.78 62,734
Jun 13, 2024 237.00 237.25 232.75 233.00 231.52 36,423
Jun 12, 2024 233.50 238.00 232.00 237.50 235.99 18,863
Jun 11, 2024 236.50 236.50 233.00 234.00 232.51 19,350
Jun 10, 2024 236.25 236.75 235.50 235.50 234.00 11,251
Jun 7, 2024 238.00 238.00 236.50 237.50 235.99 6,831
Jun 6, 2024 241.00 242.50 239.50 239.50 237.98 10,971
Jun 5, 2024 241.00 241.00 238.00 239.00 237.48 24,337
Jun 4, 2024 242.00 242.50 239.00 239.00 237.48 29,287
Jun 3, 2024 246.50 247.50 243.50 244.00 242.45 67,811
May 31, 2024 246.00 246.00 244.50 244.50 242.95 40,790
May 30, 2024 242.50 246.00 242.50 246.00 244.44 46,694
May 29, 2024 244.25 244.25 241.00 242.25 240.71 40,536
May 28, 2024 247.00 249.00 246.00 246.00 244.44 24,573
May 24, 2024 241.00 247.50 241.00 247.00 245.43 35,828
May 23, 2024 244.00 244.50 242.25 243.50 241.95 22,960
May 22, 2024 241.50 244.00 241.50 244.00 242.45 35,216
May 21, 2024 241.00 243.50 241.00 243.50 241.95 46,403
May 20, 2024 238.50 242.50 238.50 242.50 240.96 48,616
May 17, 2024 237.00 238.50 237.00 238.50 236.98 36,266
May 16, 2024 239.00 239.50 238.00 239.00 237.48 49,445
May 15, 2024 237.50 239.00 237.00 238.50 236.98 53,118
May 14, 2024 237.00 238.00 236.50 236.50 235.00 39,017
May 13, 2024 238.50 238.50 237.00 237.00 235.49 24,255
May 10, 2024 237.00 239.00 237.00 237.50 235.99 58,106
May 9, 2024 237.00 238.00 236.00 236.50 235.00 20,622
May 8, 2024 237.50 238.00 235.50 236.00 234.50 43,496
May 7, 2024 236.00 236.00 234.00 235.00 233.51 99,772
May 3, 2024 230.00 233.00 230.00 231.75 230.28 33,460
May 2, 2024 226.50 229.50 226.00 229.50 228.04 45,579
May 1, 2024 228.00 228.00 226.00 227.00 225.56 6,759
Apr 30, 2024 228.50 229.50 228.25 228.50 227.05 36,408
Apr 29, 2024 224.50 227.50 224.00 227.50 226.05 26,497
Apr 26, 2024 222.50 224.00 222.50 224.00 222.58 17,755
Apr 25, 2024 220.50 223.50 219.50 220.00 218.60 67,424
Apr 24, 2024 223.50 224.50 221.50 221.50 220.09 5,270
Apr 23, 2024 221.00 223.50 221.00 223.50 222.08 24,202
Apr 22, 2024 218.00 220.50 218.00 220.25 218.85 8,782
Apr 19, 2024 215.25 217.75 215.00 217.75 216.37 8,074
Apr 18, 2024 217.00 218.00 216.50 217.50 216.12 31,956
Apr 17, 2024 216.50 218.00 216.00 217.00 215.62 13,593
Apr 16, 2024 217.00 218.50 216.50 218.00 216.61 61,739
Apr 15, 2024 221.50 223.50 221.50 221.50 220.09 15,883
Apr 12, 2024 225.00 225.00 222.50 223.50 222.08 30,508
Apr 11, 2024 3.30 Dividend
Apr 11, 2024 221.00 223.25 220.00 223.00 221.58 61,069
Apr 10, 2024 223.50 225.00 223.50 223.50 218.80 3,705
Apr 9, 2024 223.50 225.50 223.50 224.50 219.78 25,195
Apr 8, 2024 224.00 226.50 224.00 226.50 221.74 7,095
Apr 5, 2024 223.00 223.00 221.00 222.50 217.82 55,500
Apr 4, 2024 221.00 224.50 221.00 224.00 219.29 57,720
Apr 3, 2024 223.00 223.00 221.00 221.75 217.09 30,262
Apr 2, 2024 228.00 229.50 223.00 223.00 218.31 20,007
Mar 28, 2024 225.50 228.50 225.50 228.50 223.70 24,077
Mar 27, 2024 225.50 225.50 225.00 225.50 220.76 4,573
Mar 26, 2024 223.50 225.50 223.50 225.50 220.76 6,445
Mar 25, 2024 223.50 223.50 222.50 223.50 218.80 2,479
Mar 22, 2024 225.00 225.25 224.00 225.25 220.51 34,777
Mar 21, 2024 223.00 225.00 223.00 225.00 220.27 10,663
Mar 20, 2024 221.50 221.50 220.50 221.00 216.35 1,750
Mar 19, 2024 222.00 222.50 221.00 221.50 216.84 22,677
Mar 18, 2024 222.00 223.50 222.00 222.50 217.82 14,652
Mar 15, 2024 224.00 224.50 222.50 222.50 217.82 25,497
Mar 14, 2024 224.50 225.50 223.00 223.50 218.80 41,264
Mar 13, 2024 225.00 225.50 224.50 225.00 220.27 50,207
Mar 12, 2024 224.50 225.00 224.00 224.50 219.78 27,748
Mar 11, 2024 222.50 223.50 222.50 223.25 218.56 38,678
Mar 8, 2024 223.50 224.50 222.25 224.00 219.29 5,415
Mar 7, 2024 222.00 226.00 222.00 224.00 219.29 64,054
Mar 6, 2024 221.00 223.00 221.00 222.50 217.82 54,763
Mar 5, 2024 219.00 219.50 218.00 219.25 214.64 23,038
Mar 4, 2024 220.00 220.00 218.00 219.00 214.40 34,500
Mar 1, 2024 217.00 220.50 216.50 220.00 215.37 39,147
Feb 29, 2024 217.50 218.50 216.50 218.00 213.42 28,560
Feb 28, 2024 217.50 217.50 214.00 215.75 211.21 101,520
Feb 27, 2024 216.50 218.50 216.50 218.00 213.42 47,066
Feb 26, 2024 217.50 218.00 216.50 218.00 213.42 15,638
Feb 23, 2024 218.00 218.50 217.50 217.50 212.93 42,216
Feb 22, 2024 215.50 219.00 214.50 219.00 214.40 65,644
Feb 21, 2024 214.00 215.00 213.50 215.00 210.48 32,324
Feb 20, 2024 214.00 214.50 213.00 214.00 209.50 25,452
Feb 19, 2024 213.50 215.00 213.50 214.50 209.99 11,403
Feb 16, 2024 213.75 214.50 213.50 214.00 209.50 30,917
Feb 15, 2024 212.00 212.25 211.50 212.00 207.54 28,029
Feb 14, 2024 213.00 213.50 211.00 211.50 207.05 44,511
Feb 13, 2024 216.50 217.00 211.50 212.00 207.54 52,792
Feb 12, 2024 217.00 217.50 216.00 217.50 212.93 13,108
Feb 9, 2024 214.00 216.00 214.00 216.00 211.46 24,532
Feb 8, 2024 215.50 215.50 214.00 214.50 209.99 8,603
Feb 7, 2024 214.00 214.00 213.50 214.00 209.50 17,089
Feb 6, 2024 215.50 215.50 212.00 214.00 209.50 32,502
Feb 5, 2024 214.00 215.00 213.00 213.00 208.52 46,195
Feb 2, 2024 213.50 214.50 213.00 214.00 209.50 4,411
Feb 1, 2024 212.50 213.50 212.00 212.50 208.03 39,038
Jan 31, 2024 212.00 213.00 211.50 213.00 208.52 19,053
Jan 30, 2024 213.50 213.50 212.50 213.00 208.52 6,680
Jan 29, 2024 212.00 212.50 211.00 212.50 208.03 22,731
Jan 26, 2024 212.00 213.00 211.00 213.00 208.52 16,704
Jan 25, 2024 209.50 210.50 208.00 210.50 206.07 28,562
Jan 24, 2024 207.00 208.50 206.50 208.50 204.12 73,433
Jan 23, 2024 206.50 207.50 206.00 206.00 201.67 14,735
Jan 22, 2024 208.50 208.50 207.00 207.50 203.14 40,821
Jan 19, 2024 208.50 208.50 206.50 207.00 202.65 15,498
Jan 18, 2024 207.50 209.25 207.50 208.50 204.12 26,639
Jan 17, 2024 207.50 207.50 206.00 207.50 203.14 13,435
Jan 16, 2024 210.00 212.00 209.50 212.00 207.54 29,800
Jan 15, 2024 210.00 210.00 209.00 210.00 205.58 48,872
Jan 12, 2024 213.00 213.00 210.50 211.00 206.56 32,159
Jan 11, 2024 213.50 213.50 210.00 210.25 205.83 51,356
Jan 10, 2024 212.50 213.00 211.50 211.50 207.05 32,776
Jan 9, 2024 211.00 212.00 211.00 211.50 207.05 3,202
Jan 8, 2024 211.00 213.00 209.50 213.00 208.52 51,326
Jan 5, 2024 209.50 212.00 209.00 211.50 207.05 63,571
Jan 4, 2024 212.00 213.00 210.50 212.50 208.03 57,373
Jan 3, 2024 216.50 216.50 211.50 211.50 207.05 65,896
Jan 2, 2024 220.50 220.50 217.00 217.00 212.44 30,928
Dec 29, 2023 220.50 221.00 220.50 220.50 215.86 2,932
Dec 28, 2023 221.50 221.50 220.25 221.50 216.84 28,821
Dec 27, 2023 222.00 222.50 221.00 222.00 217.33 47,641
Dec 22, 2023 218.50 220.00 218.50 220.00 215.37 12,297
Dec 21, 2023 1.45 Dividend
Dec 21, 2023 223.50 223.50 219.00 219.00 214.40 51,948
Dec 20, 2023 220.25 222.50 219.00 222.00 215.91 30,322
Dec 19, 2023 219.75 219.75 218.00 218.00 212.02 12,726
Dec 18, 2023 216.50 218.00 216.50 216.50 210.56 19,913
Dec 15, 2023 218.50 219.00 217.00 217.00 211.05 19,796
Dec 14, 2023 218.00 219.25 216.00 217.00 211.05 42,526
Dec 13, 2023 210.50 212.50 210.50 211.50 205.70 28,180
Dec 12, 2023 212.00 212.50 211.00 211.00 205.21 8,882
Dec 11, 2023 211.00 211.00 209.50 211.00 205.21 16,344
Dec 8, 2023 210.50 210.50 209.00 210.00 204.24 14,208
Dec 7, 2023 207.00 209.00 205.50 209.00 203.27 6,858
Dec 6, 2023 208.50 209.50 208.00 209.00 203.27 92,960
Dec 5, 2023 207.00 207.00 205.50 206.50 200.84 39,948
Dec 4, 2023 208.00 208.50 205.50 205.50 199.86 15,944
Dec 1, 2023 206.25 208.00 206.00 207.50 201.81 15,120
Nov 30, 2023 207.00 207.50 206.50 206.50 200.84 7,978
Nov 29, 2023 206.00 207.25 205.50 207.25 201.57 8,039
Nov 28, 2023 203.50 204.50 203.00 204.50 198.89 9,085
Nov 27, 2023 206.00 206.00 204.50 204.50 198.89 3,540
Nov 24, 2023 204.50 206.00 204.50 205.00 199.38 2,061
Nov 23, 2023 205.00 206.00 203.50 205.50 199.86 6,411
Nov 22, 2023 204.00 205.50 203.50 205.00 199.38 28,285
Nov 21, 2023 206.50 206.50 204.00 204.00 198.41 17,257
Nov 20, 2023 205.50 206.00 205.50 206.00 200.35 5,097
Nov 17, 2023 206.00 206.00 205.00 205.00 199.38 10,044
Nov 16, 2023 207.00 207.00 203.00 203.25 197.68 45,281
Nov 15, 2023 206.50 209.00 206.50 207.50 201.81 29,530
Nov 14, 2023 195.60 204.00 195.60 204.00 198.41 24,391
Nov 13, 2023 193.50 195.20 193.20 195.00 189.65 20,199
Nov 10, 2023 192.40 192.60 191.20 192.00 186.74 4,553
Nov 9, 2023 191.00 195.20 191.00 195.20 189.85 21,466
Nov 8, 2023 189.00 192.80 188.40 192.00 186.74 13,447
Nov 7, 2023 190.80 191.00 189.40 189.60 184.40 19,659
Nov 6, 2023 192.80 192.80 189.80 190.40 185.18 22,617
Nov 3, 2023 193.20 194.40 192.00 193.40 188.10 9,577
Nov 2, 2023 187.00 190.80 187.00 190.80 185.57 40,177
Nov 1, 2023 181.40 184.20 181.40 183.80 178.76 22,883
Oct 31, 2023 181.40 183.00 181.40 182.60 177.59 41,583
Oct 30, 2023 180.20 181.60 180.20 181.00 176.04 38,529
Oct 27, 2023 178.20 179.20 177.60 178.60 173.70 33,675
Oct 26, 2023 179.00 179.60 178.00 178.60 173.70 24,040
Oct 25, 2023 178.80 181.40 177.60 180.00 175.06 12,064
Oct 24, 2023 182.00 182.00 180.40 181.40 176.43 10,365
Oct 23, 2023 181.00 182.60 180.60 182.60 177.59 8,657
Oct 20, 2023 182.00 183.60 182.00 183.00 177.98 8,430
Oct 19, 2023 186.20 186.40 184.60 185.00 179.93 27,733
Oct 18, 2023 188.40 188.40 187.20 187.20 182.07 5,268
Oct 17, 2023 188.60 190.40 187.80 190.40 185.18 12,698
Oct 16, 2023 187.80 188.80 187.40 188.80 183.62 7,067
Oct 13, 2023 191.40 191.40 188.20 188.20 183.04 34,255
Oct 12, 2023 193.00 194.40 192.20 192.20 186.93 19,020
Oct 11, 2023 190.40 192.20 190.40 191.60 186.35 1,472
Oct 10, 2023 189.80 192.60 189.80 192.60 187.32 21,256
Oct 9, 2023 189.20 189.20 187.20 187.80 182.65 21,142
Oct 6, 2023 190.20 191.20 188.80 191.20 185.96 19,222
Oct 5, 2023 188.80 190.00 188.00 189.40 184.21 39,467
Oct 4, 2023 188.40 188.60 186.60 187.40 182.26 25,319
Oct 3, 2023 191.20 191.20 188.60 188.60 183.43 16,763
Oct 2, 2023 196.80 196.80 191.60 192.40 187.12 56,468
Sep 29, 2023 194.80 196.60 194.80 195.80 190.43 33,971
Sep 28, 2023 1.45 Dividend
Sep 28, 2023 190.80 191.60 190.20 191.60 186.35 21,379
Sep 27, 2023 195.00 195.40 193.20 193.40 186.69 21,913
Sep 26, 2023 195.80 196.00 194.40 194.90 188.13 19,007
Sep 25, 2023 197.60 198.20 195.00 196.00 189.20 30,087
Sep 22, 2023 199.20 199.60 198.60 199.00 192.09 18,178
Sep 21, 2023 197.80 201.00 197.00 197.80 190.93 54,720
Sep 20, 2023 199.40 199.60 198.80 199.40 192.48 13,322
Sep 19, 2023 196.80 197.80 196.40 196.40 189.58 13,620
Sep 18, 2023 201.50 201.50 196.80 196.80 189.97 44,586
Sep 15, 2023 205.00 205.50 202.50 202.50 195.47 38,283
Sep 14, 2023 198.80 203.00 197.40 203.00 195.95 54,918
Sep 13, 2023 199.00 199.60 197.80 199.00 192.09 13,374
Sep 12, 2023 199.20 199.40 198.60 199.40 192.48 12,205
Sep 11, 2023 199.20 199.60 198.00 199.00 192.09 18,582
Sep 8, 2023 196.60 198.00 196.60 198.00 191.13 3,229
Sep 7, 2023 195.40 197.60 195.40 197.00 190.16 51,348
Sep 6, 2023 195.40 197.60 195.20 197.20 190.35 12,357
Sep 5, 2023 196.90 198.00 196.90 197.40 190.55 35,228
Sep 4, 2023 198.80 198.80 198.20 198.20 191.32 3,956
Sep 1, 2023 198.20 198.20 197.20 197.60 190.74 6,750
Aug 31, 2023 197.60 198.00 196.80 197.00 190.16 8,817
Aug 30, 2023 197.00 197.00 197.00 197.00 190.16 12
Aug 29, 2023 192.80 196.40 192.60 196.40 189.58 10,598
Aug 25, 2023 191.40 192.40 189.80 190.40 183.79 27,086
Aug 24, 2023 194.60 195.00 192.80 193.00 186.30 13,925
Aug 23, 2023 192.60 193.20 191.40 193.20 186.49 9,607
Aug 22, 2023 190.80 191.60 190.80 191.00 184.37 5,726
Aug 21, 2023 191.60 191.60 189.60 190.20 183.60 48,382
Aug 18, 2023 193.20 193.20 191.00 192.00 185.34 10,287
Aug 17, 2023 196.60 196.60 195.40 195.50 188.71 1,413
Aug 16, 2023 199.40 199.60 198.20 198.40 191.51 20,440
Aug 15, 2023 197.20 199.00 196.80 199.00 192.09 19,997
Aug 14, 2023 198.80 199.20 198.80 198.80 191.90 8,482
Aug 11, 2023 199.20 200.00 199.20 199.20 192.29 3,353
Aug 10, 2023 199.60 201.00 199.60 201.00 194.02 7,603
Aug 9, 2023 198.60 199.20 198.00 199.20 192.29 5,305

Related Tickers

MRC.L Mercantile Ord
243.50
+0.83%
 
TEM.L Templeton Emerging Mkts Invmt Tr TEMIT
161.40
+0.37%
 
TMPL.L Temple Bar Ord
266.50
+0.57%
 
SMT.L Scottish Mortgage Ord
826.00
+0.22%