Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/12/2024 542.00p 549.00p 541.00p 549.00p 337095
19/12/2024 543.00p 548.00p 543.00p 544.00p 399308
18/12/2024 552.00p 555.00p 548.40p 549.00p 285028
17/12/2024 557.00p 560.00p 549.00p 549.00p 191622
16/12/2024 565.00p 566.00p 561.00p 561.00p 225997
13/12/2024 565.00p 569.00p 565.00p 565.00p 173823
12/12/2024 565.00p 570.00p 565.00p 570.00p 213279
11/12/2024 567.00p 569.00p 565.00p 567.00p 116053
10/12/2024 569.00p 570.00p 565.15p 570.00p 131126
09/12/2024 570.00p 572.00p 565.00p 571.00p 173896
06/12/2024 569.00p 569.00p 563.00p 568.00p 121294
05/12/2024 567.00p 569.00p 563.40p 564.00p 92447
04/12/2024 565.00p 568.00p 561.64p 564.00p 149581
03/12/2024 570.00p 570.00p 563.00p 563.00p 143332
02/12/2024 561.00p 566.41p 561.00p 561.00p 149036
29/11/2024 559.00p 563.00p 559.00p 562.00p 177875
28/11/2024 561.00p 564.00p 559.00p 560.00p 106234
27/11/2024 564.00p 567.00p 558.92p 560.00p 169771
26/11/2024 564.00p 570.00p 560.00p 560.00p 178496
25/11/2024 565.00p 567.00p 559.82p 565.00p 142135
22/11/2024 557.00p 563.00p 557.00p 560.00p 169844
21/11/2024 553.00p 558.00p 550.78p 558.00p 596240
20/11/2024 560.00p 560.00p 551.00p 551.00p 176198
19/11/2024 562.00p 566.00p 553.00p 557.00p 167062
18/11/2024 562.00p 562.00p 553.00p 557.00p 249618
15/11/2024 553.00p 559.00p 550.00p 557.00p 255853
14/11/2024 553.00p 557.00p 550.00p 552.00p 195380
13/11/2024 560.00p 560.00p 550.00p 552.00p 184921
12/11/2024 559.00p 563.00p 554.00p 554.00p 222747
11/11/2024 562.00p 566.00p 559.20p 566.00p 213817
08/11/2024 562.00p 565.90p 556.41p 561.00p 311630
07/11/2024 561.00p 566.00p 560.00p 564.00p 170682
06/11/2024 573.00p 573.25p 558.00p 558.00p 192347
05/11/2024 566.00p 566.97p 560.00p 560.00p 269020
04/11/2024 564.00p 568.00p 561.51p 564.00p 140170
01/11/2024 561.00p 565.00p 557.00p 562.00p 177234
31/10/2024 560.00p 563.98p 554.60p 560.00p 335636
30/10/2024 558.00p 570.00p 557.00p 563.00p 211957
29/10/2024 571.00p 573.90p 560.00p 560.00p 297130
28/10/2024 570.00p 575.00p 566.94p 574.00p 356162
25/10/2024 564.00p 572.94p 564.00p 569.00p 275996
24/10/2024 568.00p 572.94p 565.00p 567.00p 185912
23/10/2024 572.00p 573.00p 567.00p 567.00p 173886
22/10/2024 570.00p 576.00p 567.00p 570.00p 150715
21/10/2024 576.00p 580.00p 573.00p 573.00p 149177
18/10/2024 578.00p 581.00p 573.20p 581.00p 166300
17/10/2024 573.00p 579.00p 569.00p 578.00p 184784
16/10/2024 566.00p 575.10p 565.00p 571.00p 218151
15/10/2024 570.00p 573.14p 563.00p 563.00p 236097
14/10/2024 569.00p 570.00p 565.25p 570.00p 237023
11/10/2024 569.00p 572.00p 568.50p 569.00p 230049
10/10/2024 571.00p 574.00p 568.00p 570.00p 216603
09/10/2024 577.00p 580.00p 576.03p 578.00p 225297
08/10/2024 577.00p 580.00p 574.00p 577.00p 211739
07/10/2024 581.00p 585.00p 580.00p 585.00p 342925
04/10/2024 578.00p 583.00p 575.26p 583.00p 156906
03/10/2024 580.00p 585.00p 574.00p 575.00p 224324
02/10/2024 584.00p 588.00p 579.00p 579.00p 174100
01/10/2024 586.00p 591.50p 582.25p 584.00p 348510
30/09/2024 590.00p 590.00p 584.00p 589.00p 282191
27/09/2024 585.00p 591.51p 582.00p 591.00p 197662
26/09/2024 584.00p 585.48p 581.00p 582.00p 236541
25/09/2024 583.00p 585.64p 578.30p 580.00p 234162
24/09/2024 590.00p 590.00p 581.00p 583.00p 135364
23/09/2024 584.00p 587.00p 581.86p 585.00p 153158
20/09/2024 586.00p 589.73p 581.50p 583.00p 329235
19/09/2024 596.00p 598.00p 588.00p 590.00p 166398
18/09/2024 591.00p 593.00p 585.00p 586.00p 328667
17/09/2024 596.00p 598.97p 592.50p 593.00p 224112
16/09/2024 595.00p 596.00p 589.00p 592.00p 192951
13/09/2024 594.00p 596.00p 588.10p 593.00p 156204
12/09/2024 591.00p 593.00p 586.00p 589.00p 198030
11/09/2024 584.00p 588.00p 582.66p 583.00p 147572
10/09/2024 586.00p 592.00p 581.10p 585.00p 209740
09/09/2024 583.00p 589.00p 582.00p 589.00p 200041
06/09/2024 584.00p 590.00p 580.00p 583.00p 199178
05/09/2024 592.00p 593.00p 587.00p 587.00p 152787
04/09/2024 582.00p 590.95p 580.00p 588.00p 185038
03/09/2024 593.00p 597.00p 585.00p 585.00p 201926
30/08/2024 600.00p 600.00p 593.00p 594.00p 195213
29/08/2024 593.00p 598.00p 593.00p 594.00p 177656
28/08/2024 597.00p 603.00p 593.00p 593.00p 168603
27/08/2024 596.00p 604.00p 592.00p 599.00p 385569
23/08/2024 599.00p 601.00p 593.00p 599.00p 140939
22/08/2024 595.00p 598.00p 589.00p 593.00p 223171
21/08/2024 590.00p 596.00p 588.40p 596.00p 223314
20/08/2024 599.00p 599.00p 588.00p 588.00p 138158
19/08/2024 593.00p 598.00p 588.75p 598.00p 269450
16/08/2024 591.00p 597.00p 589.65p 593.00p 154387
15/08/2024 590.00p 596.00p 588.00p 595.00p 216341
14/08/2024 593.00p 593.00p 587.00p 590.00p 204873
13/08/2024 585.00p 588.00p 582.36p 584.00p 135140
12/08/2024 583.00p 587.00p 581.00p 584.00p 141983
09/08/2024 583.00p 584.00p 578.00p 583.00p 142000
08/08/2024 575.00p 580.30p 574.00p 580.00p 167902
07/08/2024 578.00p 582.03p 574.00p 581.00p 235731
06/08/2024 576.00p 579.48p 565.10p 572.00p 374486
05/08/2024 572.00p 576.00p 559.99p 570.00p 399348
02/08/2024 592.00p 595.12p 581.02p 584.00p 399564
01/08/2024 597.00p 603.00p 592.62p 597.00p 188279
31/07/2024 600.00p 605.00p 596.96p 600.00p 239567
30/07/2024 593.00p 600.00p 592.03p 600.00p 204923
29/07/2024 601.00p 603.00p 593.99p 598.00p 226195
26/07/2024 584.00p 599.00p 577.00p 599.00p 293305
25/07/2024 571.00p 580.00p 570.00p 580.00p 315845
24/07/2024 577.00p 581.00p 574.00p 574.00p 157958
23/07/2024 589.00p 590.00p 577.00p 580.00p 408179
22/07/2024 586.00p 591.00p 584.78p 589.00p 106087
19/07/2024 588.00p 589.00p 579.00p 587.00p 89625
18/07/2024 584.00p 592.00p 583.52p 591.00p 282498
17/07/2024 578.00p 584.00p 576.60p 584.00p 123876
16/07/2024 581.00p 585.00p 577.56p 582.00p 158714
15/07/2024 588.00p 588.63p 579.40p 587.00p 197465
12/07/2024 584.00p 588.00p 583.00p 587.00p 227987
11/07/2024 584.00p 586.00p 572.61p 586.00p 433754
10/07/2024 580.00p 584.00p 578.30p 584.00p 282783
09/07/2024 581.00p 585.00p 576.00p 579.00p 220223
08/07/2024 576.00p 585.00p 576.00p 585.00p 205703
05/07/2024 577.00p 584.00p 577.00p 582.00p 329352
04/07/2024 569.00p 575.00p 565.87p 575.00p 268662
03/07/2024 561.00p 570.00p 557.10p 570.00p 268184
02/07/2024 555.00p 560.00p 554.00p 559.00p 313233
01/07/2024 561.00p 565.00p 558.00p 558.00p 161730
28/06/2024 559.00p 565.00p 554.83p 558.00p 230546
27/06/2024 561.00p 565.00p 556.00p 556.00p 112208
26/06/2024 567.00p 572.00p 559.00p 563.00p 177862
25/06/2024 568.00p 572.00p 562.00p 565.00p 151325
24/06/2024 567.00p 571.00p 562.50p 568.00p 108333
21/06/2024 562.00p 571.00p 561.68p 567.00p 262893
20/06/2024 563.00p 570.00p 563.00p 570.00p 164431
19/06/2024 561.00p 567.00p 561.00p 564.00p 219850
18/06/2024 556.00p 565.00p 555.60p 561.00p 199784
17/06/2024 557.00p 560.96p 552.00p 555.00p 229735
14/06/2024 557.00p 562.00p 552.00p 554.00p 184876
13/06/2024 565.00p 569.00p 556.00p 556.00p 127092
12/06/2024 565.00p 569.16p 561.97p 564.00p 225765
11/06/2024 571.00p 575.00p 562.00p 562.00p 185866
10/06/2024 574.00p 574.00p 569.00p 569.00p 199917
07/06/2024 577.00p 581.00p 571.79p 576.00p 153920
06/06/2024 582.00p 582.00p 576.72p 581.00p 117372
05/06/2024 590.00p 590.00p 575.00p 580.00p 231057
04/06/2024 576.00p 581.00p 573.01p 579.00p 166258
03/06/2024 585.00p 589.00p 578.03p 582.00p 247451
31/05/2024 576.00p 582.00p 576.00p 582.00p 174844
30/05/2024 568.00p 579.80p 568.00p 576.00p 294176
29/05/2024 581.00p 581.00p 571.00p 571.00p 130198
28/05/2024 584.00p 586.00p 580.00p 580.00p 192721
24/05/2024 581.00p 587.00p 578.00p 579.00p 237567
23/05/2024 587.00p 587.00p 581.00p 582.00p 295007
22/05/2024 590.00p 590.00p 582.00p 587.00p 219867
21/05/2024 591.00p 591.00p 585.00p 588.00p 130980
20/05/2024 589.00p 592.00p 586.91p 591.00p 167627
17/05/2024 593.00p 593.00p 584.86p 587.00p 113710
16/05/2024 589.00p 590.00p 586.00p 590.00p 138361
15/05/2024 584.00p 590.00p 582.93p 590.00p 198842
14/05/2024 581.00p 583.64p 578.00p 583.00p 209606
13/05/2024 585.00p 588.00p 580.50p 581.00p 219646
10/05/2024 584.00p 588.00p 578.60p 585.00p 279425
09/05/2024 578.00p 581.17p 577.05p 581.00p 179999
08/05/2024 576.00p 580.00p 574.00p 577.00p 195182
07/05/2024 570.00p 579.00p 570.00p 574.00p 384589
03/05/2024 568.00p 570.00p 562.95p 569.00p 241971
02/05/2024 566.00p 566.00p 558.43p 565.00p 209118
01/05/2024 558.00p 562.00p 557.02p 560.00p 192733
30/04/2024 555.00p 565.00p 555.00p 559.00p 133835
29/04/2024 560.00p 561.00p 555.60p 560.00p 364176
26/04/2024 558.00p 558.00p 553.00p 555.00p 217083
25/04/2024 550.00p 555.00p 544.74p 552.00p 101701
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

*Close Price adjusted for both dividends and splits