Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/09/2025 542.00p 549.00p 540.00p 548.00p 177355
23/09/2025 543.00p 546.00p 541.80p 544.00p 218529
22/09/2025 544.00p 544.00p 536.00p 542.00p 292277
19/09/2025 544.00p 546.00p 537.05p 543.00p 432723
18/09/2025 542.00p 545.00p 540.00p 544.00p 191388
17/09/2025 540.00p 544.00p 539.00p 544.00p 265903
16/09/2025 546.00p 546.00p 546.00p 539.00p 219923
15/09/2025 546.00p 550.00p 543.40p 546.00p 366698
12/09/2025 547.00p 549.00p 544.00p 544.00p 242772
11/09/2025 546.00p 546.00p 543.00p 546.00p 275891
10/09/2025 546.00p 548.00p 543.00p 543.00p 202987
09/09/2025 547.00p 549.00p 544.65p 545.00p 249714
08/09/2025 546.00p 547.81p 543.00p 546.00p 210478
05/09/2025 545.00p 547.00p 540.00p 544.00p 200094
04/09/2025 544.00p 545.00p 539.00p 542.00p 195982
03/09/2025 539.00p 544.00p 537.04p 539.00p 265593
02/09/2025 545.00p 554.70p 536.00p 537.00p 423259
01/09/2025 552.00p 555.45p 549.95p 552.00p 252671
29/08/2025 560.00p 560.00p 552.00p 552.00p 438587
28/08/2025 556.00p 564.00p 555.00p 556.00p 236586
27/08/2025 559.00p 567.00p 555.00p 555.00p 380085
26/08/2025 556.00p 561.72p 555.00p 557.00p 303795
22/08/2025 559.00p 564.00p 559.00p 563.00p 232007
21/08/2025 562.00p 562.00p 556.50p 558.00p 215043
20/08/2025 554.00p 561.00p 553.00p 561.00p 243984
19/08/2025 553.00p 558.00p 552.00p 555.00p 272998
18/08/2025 551.00p 553.00p 548.00p 552.00p 278781
15/08/2025 548.00p 553.00p 547.00p 551.00p 231302
14/08/2025 545.00p 552.00p 545.00p 549.00p 184638
13/08/2025 546.00p 551.00p 546.00p 548.00p 253086
12/08/2025 549.00p 551.00p 544.00p 548.00p 181450
11/08/2025 547.00p 551.00p 545.00p 547.00p 263223
08/08/2025 545.00p 552.00p 543.00p 547.00p 134925
07/08/2025 548.00p 553.00p 544.00p 545.00p 143812
06/08/2025 545.00p 550.22p 544.00p 548.00p 202467
05/08/2025 553.00p 553.00p 546.26p 547.00p 214882
04/08/2025 547.00p 551.00p 543.90p 548.00p 253513
01/08/2025 547.00p 552.00p 541.00p 544.00p 284721
31/07/2025 553.00p 556.00p 549.62p 550.00p 206571
30/07/2025 554.00p 556.00p 551.00p 551.00p 189550
29/07/2025 555.00p 561.00p 554.00p 554.00p 221650
28/07/2025 562.00p 565.00p 556.00p 558.00p 201046
25/07/2025 558.00p 563.00p 555.00p 558.00p 204559
24/07/2025 560.00p 563.00p 558.00p 561.00p 244377
23/07/2025 558.00p 564.00p 557.00p 558.00p 179411
22/07/2025 559.00p 565.00p 554.00p 556.00p 326482
21/07/2025 559.00p 562.00p 558.00p 559.00p 209772
18/07/2025 560.00p 562.00p 558.00p 558.00p 258998
17/07/2025 555.00p 560.00p 553.00p 558.00p 253144
16/07/2025 558.00p 562.00p 553.00p 554.00p 236073
15/07/2025 562.00p 565.00p 558.00p 558.00p 195808
14/07/2025 564.00p 564.00p 558.00p 563.00p 226248
11/07/2025 562.00p 564.41p 558.00p 560.00p 150861
10/07/2025 560.00p 567.00p 560.00p 564.00p 258837
09/07/2025 568.00p 569.00p 566.00p 566.00p 170774
08/07/2025 563.00p 568.00p 563.00p 565.00p 322343
07/07/2025 565.00p 571.00p 563.00p 565.00p 328126
04/07/2025 567.00p 569.00p 564.00p 564.00p 147047
03/07/2025 569.00p 571.00p 566.90p 568.00p 179515
02/07/2025 572.00p 577.00p 562.00p 563.00p 169469
01/07/2025 570.00p 574.00p 565.00p 572.00p 223268
30/06/2025 571.00p 575.00p 568.00p 571.00p 221909
27/06/2025 569.00p 571.00p 560.74p 570.00p 124708
26/06/2025 560.00p 566.00p 558.98p 564.00p 171710
25/06/2025 562.00p 566.00p 558.59p 560.00p 203549
24/06/2025 564.00p 569.00p 561.00p 561.00p 200013
23/06/2025 561.00p 568.00p 560.00p 560.00p 191705
20/06/2025 564.00p 570.00p 560.00p 560.00p 409908
19/06/2025 565.00p 568.95p 560.00p 560.00p 235384
18/06/2025 568.00p 569.00p 562.90p 567.00p 209592
17/06/2025 564.00p 573.00p 562.00p 562.00p 206543
16/06/2025 569.00p 575.00p 566.00p 570.00p 274828
13/06/2025 572.00p 575.00p 566.00p 567.00p 221397
12/06/2025 572.00p 575.00p 570.00p 573.00p 193185
11/06/2025 576.00p 578.00p 573.00p 573.00p 290857
10/06/2025 572.00p 576.13p 570.00p 573.00p 247554
09/06/2025 570.00p 573.00p 568.04p 571.00p 252818
06/06/2025 569.00p 572.00p 564.84p 570.00p 190972
05/06/2025 570.00p 573.00p 566.60p 567.00p 208428
04/06/2025 570.00p 573.00p 568.00p 569.00p 160447
03/06/2025 572.00p 574.00p 565.57p 568.00p 221610
02/06/2025 572.00p 575.00p 565.00p 570.00p 416074
30/05/2025 566.00p 572.00p 564.00p 567.00p 209571
29/05/2025 566.00p 572.00p 562.80p 563.00p 188705
28/05/2025 563.00p 569.00p 563.00p 564.00p 128785
27/05/2025 563.00p 572.00p 563.00p 565.00p 239587
23/05/2025 566.00p 569.00p 554.04p 562.00p 161017
22/05/2025 569.00p 572.00p 561.49p 564.00p 266517
21/05/2025 576.00p 577.00p 570.00p 572.00p 208885
20/05/2025 570.00p 577.44p 568.00p 575.00p 298133
19/05/2025 562.00p 570.00p 559.50p 570.00p 152782
16/05/2025 564.00p 569.00p 562.68p 566.00p 294038
15/05/2025 560.00p 564.00p 556.00p 562.00p 183780
14/05/2025 560.00p 562.00p 556.77p 558.00p 105391
13/05/2025 562.00p 563.00p 554.00p 558.00p 199793
12/05/2025 559.00p 565.00p 555.00p 557.00p 254326
09/05/2025 554.00p 559.00p 553.85p 556.00p 157045
08/05/2025 553.00p 559.00p 551.00p 553.00p 223736
07/05/2025 550.00p 554.00p 548.00p 551.00p 113077
06/05/2025 552.00p 555.00p 548.20p 553.00p 284896
02/05/2025 549.00p 553.48p 546.00p 551.00p 193548
01/05/2025 545.00p 548.00p 542.00p 548.00p 175543
30/04/2025 543.00p 548.00p 541.00p 546.00p 120765
29/04/2025 543.00p 547.00p 540.00p 543.00p 259472
28/04/2025 540.00p 545.00p 536.83p 542.00p 261700
25/04/2025 537.00p 541.00p 535.74p 540.00p 200491
24/04/2025 536.00p 542.00p 533.52p 539.00p 298747
23/04/2025 540.00p 544.00p 536.00p 537.00p 304227
22/04/2025 535.00p 536.00p 527.00p 533.00p 405626
17/04/2025 522.00p 532.00p 521.00p 532.00p 192627
16/04/2025 530.00p 533.64p 522.00p 533.00p 224279
15/04/2025 519.00p 530.00p 513.00p 528.00p 314190
14/04/2025 515.00p 518.00p 510.72p 517.00p 286802
11/04/2025 505.00p 508.00p 494.13p 502.00p 305090
10/04/2025 512.00p 513.73p 495.55p 497.00p 471746
09/04/2025 477.50p 487.00p 468.00p 478.50p 477595
08/04/2025 481.00p 499.50p 481.00p 487.50p 570578
07/04/2025 479.00p 495.65p 448.00p 474.00p 1182692
04/04/2025 513.00p 516.00p 484.00p 486.00p 687870
03/04/2025 515.00p 520.00p 513.05p 514.00p 260017
02/04/2025 521.00p 525.00p 517.00p 522.00p 260567
01/04/2025 525.00p 529.00p 521.00p 523.00p 242365
31/03/2025 524.00p 525.00p 517.39p 523.00p 272783
28/03/2025 528.00p 533.00p 526.60p 530.00p 240175
27/03/2025 531.00p 535.40p 528.00p 528.00p 205662
26/03/2025 538.00p 538.00p 530.00p 531.00p 204444
25/03/2025 527.00p 533.50p 526.94p 531.00p 236957
24/03/2025 534.00p 535.00p 528.00p 528.00p 248332
21/03/2025 536.00p 541.10p 529.00p 529.00p 412104
20/03/2025 542.00p 544.00p 536.00p 536.00p 405184
19/03/2025 537.00p 541.00p 537.00p 540.00p 295422
18/03/2025 538.00p 540.00p 533.08p 538.00p 271088
17/03/2025 532.00p 536.00p 529.01p 535.00p 132576
14/03/2025 526.00p 532.00p 525.25p 532.00p 183963
13/03/2025 523.00p 527.00p 521.00p 525.00p 204969
12/03/2025 525.00p 529.52p 522.00p 524.00p 236585
11/03/2025 529.00p 530.00p 521.41p 524.00p 218998
10/03/2025 525.00p 529.95p 522.00p 528.00p 314343
07/03/2025 525.00p 526.00p 520.30p 525.00p 314423
06/03/2025 522.00p 526.00p 519.62p 525.00p 213103
05/03/2025 527.00p 528.54p 523.00p 524.00p 178885
04/03/2025 530.00p 533.00p 520.60p 521.00p 407664
03/03/2025 535.00p 537.40p 530.48p 535.00p 314465
28/02/2025 531.00p 535.00p 527.00p 533.00p 322512
27/02/2025 532.00p 535.70p 530.15p 534.00p 249807
26/02/2025 537.00p 539.00p 534.00p 535.00p 273471
25/02/2025 534.00p 538.00p 529.25p 532.00p 269181
24/02/2025 535.00p 537.00p 529.00p 531.00p 300387
21/02/2025 536.00p 537.00p 530.20p 533.00p 278565
20/02/2025 535.00p 539.00p 530.55p 533.00p 293140
19/02/2025 539.00p 541.00p 535.00p 536.00p 166634
18/02/2025 542.00p 546.00p 537.00p 539.00p 207274
17/02/2025 542.00p 546.00p 541.00p 541.00p 189592
14/02/2025 546.00p 547.34p 543.00p 544.00p 268832
13/02/2025 546.00p 548.00p 539.20p 543.00p 392777
12/02/2025 551.00p 553.00p 545.26p 546.00p 288277
11/02/2025 550.00p 552.00p 549.00p 549.00p 215813
10/02/2025 548.00p 552.00p 546.29p 550.00p 318036
07/02/2025 550.00p 553.00p 543.55p 544.00p 319438
06/02/2025 549.00p 555.22p 544.17p 550.00p 328595
05/02/2025 546.00p 552.00p 544.51p 548.00p 288771
04/02/2025 546.00p 552.00p 543.00p 546.00p 280361
03/02/2025 549.00p 550.00p 543.00p 546.00p 428649
31/01/2025 551.00p 557.00p 551.00p 556.00p 205942
30/01/2025 545.00p 553.00p 544.50p 553.00p 237654
29/01/2025 545.00p 550.14p 545.00p 545.00p 126838
28/01/2025 545.00p 549.00p 540.75p 544.00p 138220
27/01/2025 536.00p 542.00p 536.00p 540.00p 302147
24/01/2025 545.00p 550.00p 540.00p 540.00p 257724
23/01/2025 551.00p 557.00p 543.00p 543.00p 279244
22/01/2025 554.00p 555.25p 550.00p 550.00p 207390
21/01/2025 548.00p 553.00p 548.00p 552.00p 222158
20/01/2025 553.00p 558.00p 547.00p 547.00p 287638
17/01/2025 553.00p 558.00p 551.00p 552.00p 309166
16/01/2025 549.00p 551.00p 544.99p 550.00p 236143
15/01/2025 536.00p 544.00p 532.75p 543.00p 318568
14/01/2025 535.00p 535.00p 529.00p 529.00p 141753
13/01/2025 528.00p 532.00p 525.02p 526.00p 265415
10/01/2025 540.00p 543.00p 527.00p 527.00p 466446
09/01/2025 540.00p 543.35p 532.70p 540.00p 303931
08/01/2025 551.00p 555.00p 538.79p 539.00p 299866
07/01/2025 556.00p 559.00p 550.00p 550.00p 296857
06/01/2025 559.00p 561.13p 555.00p 555.00p 702706
03/01/2025 558.00p 560.76p 557.35p 559.00p 124805
02/01/2025 554.00p 559.50p 551.00p 558.00p 166427
31/12/2024 546.00p 553.00p 544.00p 551.00p 71501
30/12/2024 550.00p 550.00p 543.00p 546.00p 166617
27/12/2024 555.00p 555.00p 547.00p 547.00p 171402
24/12/2024 552.00p 555.00p 548.48p 555.00p 36244
23/12/2024 541.00p 549.03p 541.00p 548.00p 182419
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

*Close Price adjusted for both dividends and splits