The Mercantile Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 262.50 | 264.00 | 261.10 | 264.00 | 221.99 | 796,766 |
| 2021-10-26 | 262.00 | 263.00 | 260.72 | 262.00 | 220.31 | 944,270 |
| 2021-10-25 | 261.50 | 262.65 | 259.38 | 259.50 | 218.21 | 1,608,860 |
| 2021-10-22 | 262.50 | 263.49 | 262.00 | 262.50 | 220.73 | 470,772 |
| 2021-10-21 | 263.50 | 265.50 | 261.50 | 261.50 | 219.89 | 683,715 |
| 2021-10-20 | 265.50 | 265.84 | 264.00 | 265.00 | 222.83 | 1,144,006 |
| 2021-10-19 | 266.00 | 267.00 | 265.10 | 265.50 | 223.25 | 658,024 |
| 2021-10-18 | 263.50 | 266.00 | 263.50 | 265.50 | 223.25 | 745,170 |
| 2021-10-15 | 264.50 | 265.50 | 263.30 | 265.50 | 223.25 | 791,610 |
| 2021-10-14 | 264.50 | 264.50 | 260.50 | 261.50 | 219.89 | 843,813 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0160 GBP |
| 2026-06-11 | 0.0160 GBP |
| 2026-04-09 | 0.0355 GBP |
| 2025-12-18 | 0.0155 GBP |
| 2025-09-25 | 0.0155 GBP |
| 2025-06-05 | 0.0155 GBP |
| 2025-04-10 | 0.0340 GBP |
| 2024-12-19 | 0.0150 GBP |
| 2024-09-26 | 0.0150 GBP |
| 2024-06-20 | 0.0150 GBP |
| 2024-04-11 | 0.0330 GBP |
| 2023-12-21 | 0.0145 GBP |
| 2023-09-28 | 0.0145 GBP |
| 2023-06-22 | 0.0145 GBP |
| 2023-04-06 | 0.0310 GBP |
| 2022-12-22 | 0.0135 GBP |
| 2022-09-29 | 0.0135 GBP |
| 2022-06-23 | 0.0135 GBP |
| 2022-03-31 | 0.0285 GBP |
| 2021-12-23 | 0.0135 GBP |
| 2021-09-23 | 0.0135 GBP |
| 2021-06-24 | 0.0135 GBP |
| 2021-03-25 | 0.0265 GBP |
| 2020-12-17 | 0.0135 GBP |
| 2020-09-24 | 0.0135 GBP |
| 2020-06-25 | 0.0135 GBP |
| 2020-04-09 | 0.0255 GBP |
| 2019-12-19 | 0.0135 GBP |
| 2019-09-26 | 0.0135 GBP |
| 2019-06-20 | 0.0135 GBP |
| 2019-04-04 | 0.0255 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.