Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/12/2021 540.00p 543.00p 536.00p 536.00p 190249
14/12/2021 547.00p 550.95p 539.00p 541.00p 130448
13/12/2021 551.00p 555.00p 542.00p 546.00p 143608
10/12/2021 554.00p 556.00p 549.01p 554.00p 95658
09/12/2021 555.00p 558.00p 552.00p 553.00p 71478
08/12/2021 553.00p 559.80p 552.00p 557.00p 121997
07/12/2021 554.00p 559.00p 551.00p 556.00p 123311
06/12/2021 545.00p 554.00p 542.79p 554.00p 150708
03/12/2021 547.00p 548.00p 537.05p 542.00p 195486
02/12/2021 537.00p 543.00p 535.01p 540.00p 131647
01/12/2021 544.00p 545.00p 535.82p 545.00p 169585
30/11/2021 534.00p 543.00p 529.00p 537.00p 182373
29/11/2021 537.00p 544.00p 536.00p 537.00p 193816
26/11/2021 541.00p 546.00p 533.00p 539.00p 305270
25/11/2021 549.00p 555.00p 549.00p 555.00p 183883
24/11/2021 550.00p 555.00p 547.00p 550.00p 231934
23/11/2021 548.00p 554.00p 545.00p 546.00p 116836
22/11/2021 549.00p 572.00p 545.50p 552.00p 196467
19/11/2021 554.00p 554.38p 545.00p 551.00p 201377
18/11/2021 549.00p 555.00p 549.00p 550.00p 116101
17/11/2021 555.00p 555.00p 550.00p 551.00p 142283
16/11/2021 559.00p 560.04p 555.00p 555.00p 154885
15/11/2021 557.00p 560.00p 553.84p 556.00p 273607
12/11/2021 552.00p 556.50p 551.00p 553.00p 96717
11/11/2021 552.00p 556.00p 550.00p 556.00p 107880
10/11/2021 541.00p 553.00p 541.00p 548.00p 232573
09/11/2021 550.00p 552.00p 542.00p 542.00p 113076
08/11/2021 552.00p 553.00p 547.02p 551.00p 122599
05/11/2021 550.00p 555.00p 545.00p 554.00p 213840
04/11/2021 549.00p 554.08p 543.00p 546.00p 191490
03/11/2021 547.00p 551.00p 542.00p 542.00p 116767
02/11/2021 547.00p 551.60p 544.00p 546.00p 85896
01/11/2021 550.00p 555.00p 549.00p 554.00p 143488
29/10/2021 556.00p 556.00p 548.00p 548.00p 75897
28/10/2021 557.00p 567.02p 551.50p 555.00p 143091
27/10/2021 551.00p 559.00p 551.00p 551.00p 154175
26/10/2021 553.00p 559.00p 551.00p 557.00p 249489
25/10/2021 554.00p 557.22p 550.48p 551.00p 202628
22/10/2021 553.00p 554.00p 550.00p 550.00p 92883
21/10/2021 552.00p 578.00p 548.51p 552.00p 127021
20/10/2021 534.00p 553.00p 534.00p 553.00p 153336
19/10/2021 552.00p 557.51p 545.98p 554.00p 178116
18/10/2021 552.00p 555.00p 546.00p 546.00p 172189
15/10/2021 547.00p 552.00p 540.00p 551.00p 158026
14/10/2021 541.00p 546.00p 541.00p 546.00p 182038
13/10/2021 537.00p 544.00p 535.00p 541.00p 88454
12/10/2021 539.00p 544.00p 528.01p 539.00p 70895
11/10/2021 537.00p 542.00p 533.75p 541.00p 172261
08/10/2021 534.00p 538.00p 528.00p 534.00p 112265
07/10/2021 535.00p 537.95p 529.00p 532.50p 99514
06/10/2021 534.00p 540.00p 530.00p 536.00p 192926
05/10/2021 543.00p 555.00p 538.00p 543.00p 143935
04/10/2021 537.00p 542.00p 535.00p 536.00p 153091
01/10/2021 535.00p 539.00p 529.13p 534.00p 447733
30/09/2021 540.00p 544.53p 537.00p 542.00p 185195
29/09/2021 534.00p 539.04p 530.96p 538.00p 98533
28/09/2021 529.00p 535.28p 528.00p 529.00p 193822
27/09/2021 536.00p 540.00p 531.00p 537.00p 98947
24/09/2021 540.00p 541.00p 530.50p 530.50p 116343
23/09/2021 538.00p 544.00p 533.00p 540.00p 105025
22/09/2021 537.00p 545.00p 535.00p 538.00p 128284
21/09/2021 525.00p 535.00p 523.00p 531.00p 155350
20/09/2021 531.00p 531.00p 512.00p 522.00p 173472
17/09/2021 535.00p 544.95p 524.00p 524.00p 122315
16/09/2021 536.00p 539.00p 531.44p 534.00p 77654
15/09/2021 530.00p 538.00p 526.32p 528.00p 111579
14/09/2021 528.00p 535.31p 527.00p 529.00p 124181
13/09/2021 534.00p 540.00p 528.00p 529.00p 142973
10/09/2021 531.00p 534.00p 524.00p 524.00p 200511
09/09/2021 520.00p 532.81p 520.00p 529.00p 79630
08/09/2021 525.00p 540.00p 522.75p 526.00p 127221
07/09/2021 537.00p 538.24p 521.00p 521.00p 88360
06/09/2021 534.00p 541.00p 533.00p 533.00p 130807
03/09/2021 539.00p 540.00p 533.00p 533.00p 169619
02/09/2021 536.00p 541.00p 535.30p 536.00p 90471
01/09/2021 536.00p 541.00p 533.01p 534.00p 135443
31/08/2021 533.00p 538.44p 532.00p 537.00p 237562
30/08/2021 535.00p 538.00p 533.05p 538.00p 54218
27/08/2021 535.00p 538.00p 533.05p 538.00p 54218
26/08/2021 532.00p 537.00p 529.42p 534.50p 111047
25/08/2021 533.00p 538.00p 528.00p 538.00p 62404
24/08/2021 531.00p 535.00p 528.79p 531.00p 229583
23/08/2021 534.00p 545.00p 528.00p 528.00p 227175
20/08/2021 527.00p 532.92p 525.20p 530.50p 98163
19/08/2021 532.00p 537.00p 524.00p 524.00p 160291
18/08/2021 540.00p 540.51p 518.00p 530.00p 202651
17/08/2021 542.00p 542.00p 535.00p 538.50p 129799
16/08/2021 541.00p 542.00p 532.74p 538.00p 131763
13/08/2021 542.00p 545.00p 538.00p 542.00p 191983
12/08/2021 537.00p 541.00p 535.46p 541.00p 196550
11/08/2021 532.00p 538.00p 529.00p 534.00p 293881
10/08/2021 530.00p 532.00p 524.52p 532.00p 125837
09/08/2021 520.00p 528.00p 519.00p 528.00p 117277
06/08/2021 523.00p 526.00p 520.00p 524.00p 100281
05/08/2021 520.00p 529.00p 517.33p 523.00p 110489
04/08/2021 522.00p 523.00p 517.33p 519.50p 124585
03/08/2021 520.00p 525.00p 517.00p 517.00p 136211
02/08/2021 521.00p 527.50p 516.00p 517.50p 141385
30/07/2021 516.00p 519.00p 509.36p 511.00p 82574
29/07/2021 514.00p 519.00p 511.38p 515.00p 91601
28/07/2021 514.00p 519.00p 511.01p 515.00p 155279
27/07/2021 514.00p 516.00p 510.15p 514.00p 83368
26/07/2021 512.00p 518.00p 511.22p 515.00p 112459
23/07/2021 508.00p 511.00p 505.00p 509.00p 136640
22/07/2021 501.00p 507.00p 500.00p 502.00p 177532
21/07/2021 494.50p 502.00p 494.50p 496.00p 124007
20/07/2021 498.00p 508.00p 490.50p 508.00p 184721
19/07/2021 504.00p 507.00p 491.50p 496.00p 269602
16/07/2021 511.00p 516.00p 507.00p 507.00p 91334
15/07/2021 516.00p 519.00p 509.99p 511.00p 133965
14/07/2021 522.00p 524.00p 519.00p 521.00p 122002
13/07/2021 524.00p 526.00p 522.00p 524.00p 59949
12/07/2021 522.00p 527.00p 519.24p 522.00p 191867
09/07/2021 520.00p 532.96p 515.00p 524.00p 257932
08/07/2021 519.00p 525.00p 511.00p 514.00p 147667
07/07/2021 528.00p 533.00p 520.05p 524.00p 101453
06/07/2021 524.00p 533.00p 520.00p 523.00p 83978
05/07/2021 523.00p 528.68p 519.51p 525.00p 118833
02/07/2021 524.00p 532.00p 518.00p 518.00p 72573
01/07/2021 521.00p 523.00p 517.00p 517.00p 86091
30/06/2021 518.00p 522.00p 515.00p 518.00p 129786
29/06/2021 520.00p 521.00p 515.46p 517.50p 99201
28/06/2021 521.00p 533.00p 517.00p 517.00p 126839
25/06/2021 523.00p 524.00p 518.00p 524.00p 156039
24/06/2021 525.00p 529.00p 520.56p 525.00p 79798
23/06/2021 522.00p 530.90p 519.15p 526.00p 85970
22/06/2021 526.00p 529.00p 519.33p 522.00p 85640
21/06/2021 517.00p 527.00p 514.00p 525.00p 150831
18/06/2021 528.00p 530.00p 499.50p 499.50p 161806
17/06/2021 528.00p 532.00p 520.00p 529.00p 235984
16/06/2021 536.00p 537.00p 529.00p 531.00p 95959
15/06/2021 534.00p 535.00p 528.00p 532.00p 168341
14/06/2021 534.00p 535.00p 528.00p 528.00p 172966
11/06/2021 530.00p 534.00p 526.52p 527.00p 147893
10/06/2021 530.00p 531.00p 526.37p 529.00p 147858
09/06/2021 524.00p 530.00p 524.00p 528.00p 142957
08/06/2021 529.00p 536.00p 525.26p 532.00p 150192
07/06/2021 527.00p 530.00p 524.00p 527.00p 121207
04/06/2021 524.00p 528.00p 522.41p 524.00p 81384
03/06/2021 527.00p 529.00p 523.10p 524.00p 142679
02/06/2021 527.00p 529.00p 524.60p 527.00p 87677
01/06/2021 522.00p 528.07p 519.76p 527.00p 148252
28/05/2021 521.00p 525.48p 510.22p 522.00p 124666
27/05/2021 524.00p 525.00p 519.00p 519.00p 62279
26/05/2021 523.00p 524.50p 516.00p 521.50p 77949
25/05/2021 528.00p 528.00p 519.29p 522.00p 117652
24/05/2021 519.00p 528.43p 517.30p 522.50p 193775
21/05/2021 519.00p 523.00p 516.66p 519.50p 209920
20/05/2021 514.00p 527.00p 513.06p 519.00p 246512
19/05/2021 511.00p 518.00p 504.00p 514.00p 142636
18/05/2021 528.00p 532.00p 520.00p 522.50p 161403
17/05/2021 522.00p 523.00p 515.00p 518.50p 120919
14/05/2021 522.00p 524.00p 514.63p 519.00p 150790
13/05/2021 509.00p 515.00p 502.77p 511.00p 154951
12/05/2021 517.00p 521.12p 514.00p 518.00p 203351
11/05/2021 515.00p 528.00p 506.00p 517.00p 243003
10/05/2021 532.00p 537.00p 520.00p 528.00p 376372
07/05/2021 522.00p 528.00p 518.08p 526.50p 261976
06/05/2021 516.00p 520.00p 511.47p 515.50p 121226
05/05/2021 514.00p 515.00p 507.00p 513.00p 292741
04/05/2021 512.00p 517.00p 503.00p 503.00p 246830
03/05/2021 511.00p 511.00p 502.90p 506.00p 130737
30/04/2021 511.00p 511.00p 502.90p 506.00p 130737
29/04/2021 513.00p 520.65p 505.00p 510.00p 209151
28/04/2021 511.00p 528.00p 508.53p 511.00p 165561
27/04/2021 509.00p 510.96p 505.84p 508.00p 114412
26/04/2021 517.00p 517.00p 501.10p 511.00p 208175
23/04/2021 515.00p 518.00p 508.00p 509.00p 376752
22/04/2021 509.00p 516.00p 508.26p 513.00p 375199
21/04/2021 510.00p 515.50p 507.22p 514.00p 214608
20/04/2021 509.00p 523.00p 503.00p 506.00p 230766
19/04/2021 522.00p 533.00p 516.77p 522.00p 306665
16/04/2021 526.00p 526.00p 522.00p 523.00p 179768
15/04/2021 537.00p 537.00p 517.46p 524.00p 234254
14/04/2021 520.00p 522.62p 513.02p 519.50p 272439
13/04/2021 512.00p 520.00p 509.00p 517.00p 218868
12/04/2021 519.00p 519.00p 511.00p 517.50p 320853
09/04/2021 524.00p 525.00p 514.04p 519.00p 266569
08/04/2021 520.00p 527.33p 516.00p 521.00p 282495
07/04/2021 518.00p 528.00p 512.31p 515.00p 299861
06/04/2021 511.00p 516.00p 505.60p 510.00p 395910
02/04/2021 503.00p 512.90p 498.00p 503.00p 226493
01/04/2021 503.00p 512.90p 498.00p 503.00p 226493
31/03/2021 496.00p 505.10p 495.50p 496.00p 163415
30/03/2021 503.00p 505.00p 498.00p 503.50p 1149009
29/03/2021 503.00p 503.00p 492.50p 503.00p 172334
26/03/2021 499.50p 506.00p 469.50p 501.00p 180031
25/03/2021 495.50p 498.86p 491.51p 495.00p 135747
24/03/2021 493.50p 499.50p 491.50p 497.25p 211924
23/03/2021 491.50p 499.00p 491.50p 492.50p 121949
22/03/2021 492.00p 502.00p 488.01p 498.75p 198236
19/03/2021 491.00p 503.26p 488.00p 495.00p 198855
18/03/2021 499.50p 500.00p 496.50p 498.00p 216394
17/03/2021 490.50p 500.00p 490.00p 495.00p 141669
16/03/2021 494.00p 502.39p 493.42p 496.00p 265028
15/03/2021 491.50p 498.50p 485.93p 492.75p 260399
12/03/2021 480.00p 490.00p 473.76p 481.00p 113331
11/03/2021 484.00p 489.61p 478.99p 484.00p 152763
10/03/2021 481.50p 491.00p 475.00p 483.00p 234234
09/03/2021 482.00p 488.50p 477.00p 488.00p 275880

*Close Price adjusted for both dividends and splits