Merchants Trust (MRCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merchants Trust

Date Open High Low Close* Volume
24/04/2024 551.00p 554.74p 546.00p 548.00p 163486
23/04/2024 548.00p 553.00p 546.00p 550.00p 178378
22/04/2024 547.00p 550.30p 542.00p 545.00p 219450
19/04/2024 535.00p 541.00p 532.09p 539.00p 196342
18/04/2024 541.00p 548.00p 534.57p 540.00p 157861
17/04/2024 538.00p 545.00p 534.71p 541.00p 346843
16/04/2024 540.00p 541.00p 535.00p 535.00p 234714
15/04/2024 548.00p 553.00p 541.00p 546.00p 263432
12/04/2024 547.00p 551.00p 544.00p 547.00p 268409
11/04/2024 537.00p 544.53p 534.99p 542.00p 283821
10/04/2024 540.00p 542.00p 533.24p 537.00p 253542
09/04/2024 532.00p 539.00p 532.00p 534.00p 243952
08/04/2024 524.00p 534.53p 521.00p 532.00p 517973
05/04/2024 525.00p 528.50p 521.00p 523.00p 233239
04/04/2024 529.00p 531.00p 524.01p 531.00p 250264
03/04/2024 525.00p 530.00p 521.00p 529.00p 245218
02/04/2024 536.00p 536.00p 524.00p 524.00p 329938
28/03/2024 532.00p 537.00p 530.12p 532.00p 351311
27/03/2024 527.00p 532.00p 526.20p 529.00p 182062
26/03/2024 524.00p 529.00p 523.14p 529.00p 351089
25/03/2024 524.00p 531.00p 524.00p 527.00p 277587
22/03/2024 533.00p 534.00p 527.70p 531.00p 194832
21/03/2024 528.00p 533.00p 523.14p 531.00p 245760
20/03/2024 518.00p 518.00p 518.00p 520.00p 204800
19/03/2024 518.00p 520.00p 514.00p 518.00p 263578
18/03/2024 520.00p 523.18p 518.00p 520.00p 243445
15/03/2024 520.00p 521.99p 514.00p 518.00p 359868
14/03/2024 521.00p 523.37p 516.36p 519.00p 289596
13/03/2024 523.00p 524.00p 516.45p 520.00p 263187
12/03/2024 526.00p 529.04p 519.00p 519.00p 268439
11/03/2024 524.00p 525.98p 519.06p 521.00p 260702
08/03/2024 524.00p 527.00p 522.00p 527.00p 146364
07/03/2024 526.00p 528.05p 523.80p 525.00p 178372
06/03/2024 525.00p 528.00p 522.69p 525.00p 211463
05/03/2024 520.00p 522.99p 515.00p 521.00p 140729
04/03/2024 525.00p 527.57p 520.72p 523.00p 260666
01/03/2024 520.00p 527.00p 519.00p 527.00p 187413
29/02/2024 523.00p 527.00p 520.00p 520.00p 194420
28/02/2024 522.00p 526.00p 517.00p 517.00p 167011
27/02/2024 524.00p 527.00p 522.00p 522.00p 111568
26/02/2024 525.00p 526.99p 523.00p 523.00p 162394
23/02/2024 527.00p 528.00p 522.79p 526.00p 75644
22/02/2024 526.00p 528.99p 523.96p 526.00p 114110
21/02/2024 524.00p 529.00p 522.00p 523.00p 113865
20/02/2024 523.00p 527.99p 521.95p 526.00p 76835
19/02/2024 524.00p 528.97p 522.24p 526.00p 119314
16/02/2024 523.00p 525.99p 521.60p 524.00p 110630
15/02/2024 524.00p 524.00p 512.79p 521.00p 283113
14/02/2024 525.00p 525.00p 520.00p 520.00p 221822
13/02/2024 525.00p 527.00p 517.22p 520.00p 188038
12/02/2024 530.00p 530.00p 524.00p 527.00p 196841
09/02/2024 528.00p 529.99p 524.44p 527.00p 121204
08/02/2024 531.00p 532.18p 528.00p 528.00p 106300
07/02/2024 533.00p 536.00p 528.00p 528.00p 149128
06/02/2024 534.00p 535.00p 529.00p 530.00p 143021
05/02/2024 533.00p 535.38p 526.00p 526.00p 242294
02/02/2024 534.00p 536.04p 531.00p 532.00p 155295
01/02/2024 535.00p 537.00p 530.00p 530.00p 206255
31/01/2024 543.00p 545.00p 540.00p 543.00p 181194
30/01/2024 544.00p 545.00p 541.41p 544.00p 130914
29/01/2024 538.00p 544.00p 538.00p 541.00p 132610
26/01/2024 540.00p 542.00p 537.28p 540.00p 126607
25/01/2024 534.00p 536.68p 533.06p 536.00p 127740
24/01/2024 537.00p 539.00p 535.00p 536.00p 152033
23/01/2024 534.00p 536.26p 532.00p 532.00p 315971
22/01/2024 532.00p 536.00p 531.12p 534.00p 389933
19/01/2024 531.00p 534.15p 528.00p 530.00p 184961
18/01/2024 530.00p 536.00p 527.00p 530.00p 666108
17/01/2024 533.00p 535.00p 528.63p 530.00p 248354
16/01/2024 542.00p 544.00p 540.00p 541.00p 100611
15/01/2024 547.00p 552.42p 540.52p 545.00p 178453
12/01/2024 550.00p 551.01p 545.00p 545.00p 165367
11/01/2024 553.00p 554.00p 542.00p 542.00p 133895
10/01/2024 554.00p 554.00p 548.00p 549.00p 149170
09/01/2024 553.00p 558.00p 551.69p 554.00p 136844
08/01/2024 550.00p 558.00p 544.33p 553.00p 187017
05/01/2024 551.00p 557.00p 547.66p 553.00p 107550
04/01/2024 552.00p 556.00p 550.00p 555.00p 133710
03/01/2024 556.00p 562.00p 549.71p 550.00p 154009
02/01/2024 557.00p 563.00p 552.56p 553.00p 134427
29/12/2023 557.00p 559.42p 555.00p 558.00p 100939
28/12/2023 561.00p 564.00p 555.56p 558.00p 168018
27/12/2023 557.00p 564.00p 556.00p 557.00p 112169
22/12/2023 554.00p 557.00p 552.09p 556.00p 64883
21/12/2023 553.00p 557.00p 549.00p 557.00p 109294
20/12/2023 555.00p 559.00p 551.00p 556.00p 186177
19/12/2023 549.00p 550.00p 546.00p 549.00p 153541
18/12/2023 549.00p 550.00p 543.80p 549.00p 142653
15/12/2023 546.00p 550.00p 543.00p 547.00p 293273
14/12/2023 543.00p 551.00p 542.58p 546.00p 282140
13/12/2023 536.00p 537.97p 534.00p 537.00p 258291
12/12/2023 537.00p 540.00p 534.00p 536.00p 136437
11/12/2023 536.00p 538.00p 532.00p 538.00p 251774
08/12/2023 535.00p 539.00p 533.31p 539.00p 135572
07/12/2023 528.00p 534.00p 528.00p 534.00p 143362
06/12/2023 532.00p 536.00p 530.80p 532.00p 221165
05/12/2023 525.00p 533.00p 522.36p 533.00p 241044
04/12/2023 526.00p 532.00p 522.91p 528.00p 173055
01/12/2023 529.00p 533.00p 526.50p 531.00p 186778
30/11/2023 528.00p 532.00p 523.45p 528.00p 251117
29/11/2023 526.00p 528.00p 522.80p 525.00p 104301
28/11/2023 522.00p 527.00p 521.45p 526.00p 133678
27/11/2023 523.00p 527.99p 523.00p 525.00p 144455
24/11/2023 525.00p 527.00p 523.00p 525.00p 122808
23/11/2023 524.00p 528.00p 522.20p 527.00p 105575
22/11/2023 527.00p 527.00p 520.80p 524.00p 221248
21/11/2023 520.00p 529.00p 520.00p 522.00p 194752
20/11/2023 527.00p 528.50p 521.09p 528.00p 204786
17/11/2023 523.00p 526.67p 521.86p 525.00p 253764
16/11/2023 525.00p 527.17p 517.92p 518.00p 330954
15/11/2023 524.00p 528.00p 519.86p 526.00p 313354
14/11/2023 511.00p 519.00p 506.38p 519.00p 363492
13/11/2023 508.00p 511.00p 505.33p 511.00p 214730
10/11/2023 502.00p 506.00p 499.99p 506.00p 182155
09/11/2023 505.00p 511.00p 502.67p 511.00p 105126
08/11/2023 502.00p 508.00p 497.53p 503.00p 330018
07/11/2023 506.00p 506.99p 502.00p 502.00p 181292
06/11/2023 508.00p 512.25p 503.00p 506.00p 192847
03/11/2023 507.00p 512.00p 504.90p 507.00p 247189
02/11/2023 491.50p 508.00p 491.50p 506.00p 220051
01/11/2023 487.00p 490.00p 483.32p 487.50p 120593
31/10/2023 487.00p 491.00p 484.00p 484.00p 142627
30/10/2023 480.50p 488.00p 476.00p 487.00p 158372
27/10/2023 484.00p 486.00p 476.55p 477.50p 118916
26/10/2023 480.50p 486.50p 476.73p 479.00p 181328
25/10/2023 490.00p 493.50p 478.50p 483.50p 216104
24/10/2023 490.50p 494.00p 483.64p 485.00p 151807
23/10/2023 489.50p 493.05p 481.91p 485.50p 173111
20/10/2023 494.00p 496.00p 485.00p 486.50p 246016
19/10/2023 504.00p 506.00p 494.00p 494.00p 195666
18/10/2023 512.00p 519.00p 500.00p 501.00p 159598
17/10/2023 509.00p 510.27p 505.28p 508.00p 290373
16/10/2023 506.00p 510.88p 503.00p 505.00p 211659
13/10/2023 509.00p 521.00p 504.00p 505.00p 152785
12/10/2023 521.00p 524.00p 516.00p 516.00p 148174
11/10/2023 518.00p 528.00p 513.90p 518.00p 139668
10/10/2023 516.00p 522.00p 511.10p 520.00p 240994
09/10/2023 513.00p 518.00p 507.00p 510.00p 255008
06/10/2023 513.00p 516.00p 508.07p 513.00p 209031
05/10/2023 510.00p 517.54p 506.12p 509.00p 144776
04/10/2023 521.00p 524.00p 510.00p 512.00p 300967
03/10/2023 532.00p 534.00p 524.00p 525.00p 232617
02/10/2023 545.00p 545.00p 530.00p 530.00p 162590
29/09/2023 549.00p 554.00p 538.51p 539.00p 76371
28/09/2023 541.00p 541.00p 536.20p 539.00p 142294
27/09/2023 542.00p 544.14p 537.00p 539.00p 234108
26/09/2023 540.00p 546.99p 537.00p 544.00p 232067
25/09/2023 545.00p 550.00p 539.96p 542.00p 97310
22/09/2023 549.00p 554.00p 546.93p 551.00p 176051
21/09/2023 547.00p 552.00p 541.22p 551.00p 120141
20/09/2023 543.00p 552.00p 543.00p 549.00p 249249
19/09/2023 542.00p 549.00p 542.00p 545.00p 108361
18/09/2023 550.00p 552.00p 542.00p 542.00p 98193
15/09/2023 558.00p 558.00p 551.93p 554.00p 303606
14/09/2023 543.00p 556.00p 541.00p 556.00p 240829
13/09/2023 534.00p 543.60p 534.00p 540.00p 94501
12/09/2023 537.00p 542.00p 537.00p 541.00p 260328
11/09/2023 532.00p 539.00p 532.00p 537.00p 220491
08/09/2023 528.00p 535.00p 527.00p 535.00p 122627
07/09/2023 527.00p 535.00p 526.44p 532.00p 134426
06/09/2023 528.00p 535.00p 525.02p 532.00p 178995
05/09/2023 529.00p 537.00p 528.00p 535.00p 114250
04/09/2023 533.00p 542.00p 531.00p 535.00p 161986
01/09/2023 534.00p 541.00p 532.00p 535.00p 115053
31/08/2023 536.00p 539.00p 533.61p 537.00p 150992
30/08/2023 534.00p 537.63p 532.92p 535.00p 137168
29/08/2023 525.00p 534.00p 525.00p 533.00p 212833
25/08/2023 524.00p 528.00p 521.00p 521.00p 106953
24/08/2023 528.00p 528.00p 521.98p 523.00p 154949
23/08/2023 520.00p 526.00p 517.41p 526.00p 126921
22/08/2023 517.00p 524.14p 516.92p 519.00p 263983
21/08/2023 524.00p 526.00p 515.00p 515.00p 215983
18/08/2023 522.00p 526.99p 518.00p 520.00p 223730
17/08/2023 528.00p 532.00p 526.00p 526.00p 137895
16/08/2023 534.00p 535.00p 528.00p 528.00p 171608
15/08/2023 534.00p 541.00p 530.78p 531.00p 201887
14/08/2023 539.00p 539.00p 533.00p 538.00p 142437
11/08/2023 536.00p 544.00p 536.00p 536.00p 82531
10/08/2023 546.00p 547.00p 541.00p 543.00p 144962
09/08/2023 542.00p 544.00p 536.92p 542.00p 170160
08/08/2023 540.00p 542.00p 536.00p 536.00p 134985
07/08/2023 540.00p 543.00p 533.50p 539.00p 203669
04/08/2023 543.00p 545.00p 537.22p 540.00p 159243
03/08/2023 539.00p 543.00p 534.01p 538.00p 141609
02/08/2023 545.00p 549.00p 538.00p 540.00p 194522
01/08/2023 554.00p 560.99p 550.00p 551.00p 124861
31/07/2023 555.00p 560.00p 554.00p 557.00p 169780
28/07/2023 560.00p 567.00p 555.58p 559.00p 117664
27/07/2023 562.00p 565.99p 560.54p 563.00p 124079
26/07/2023 557.00p 562.00p 552.50p 562.00p 153770
25/07/2023 557.00p 562.50p 555.02p 561.00p 107875
24/07/2023 559.00p 561.98p 550.70p 557.00p 132352
21/07/2023 561.00p 562.00p 554.30p 556.00p 107775
20/07/2023 561.00p 564.00p 550.50p 558.00p 232903
19/07/2023 540.00p 556.00p 538.34p 556.00p 284593
18/07/2023 531.00p 537.00p 525.82p 535.00p 84734
17/07/2023 536.00p 536.00p 529.00p 531.00p 159368
14/07/2023 535.00p 538.00p 530.68p 534.00p 218953
13/07/2023 532.00p 535.00p 528.68p 534.00p 162678
12/07/2023 519.00p 533.00p 517.65p 532.00p 133717

*Close Price adjusted for both dividends and splits