Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/04/2023 573.00p 579.90p 572.00p 579.00p 180193
21/04/2023 575.00p 580.00p 574.93p 579.00p 212053
20/04/2023 579.00p 582.00p 574.69p 576.00p 249599
19/04/2023 580.00p 585.99p 578.00p 585.00p 199490
18/04/2023 585.00p 586.00p 580.15p 586.00p 263089
17/04/2023 588.00p 588.00p 580.00p 581.00p 259872
14/04/2023 580.00p 589.00p 580.00p 583.00p 373264
13/04/2023 580.00p 583.00p 577.00p 579.00p 414125
12/04/2023 579.00p 583.00p 576.01p 578.00p 475455
11/04/2023 576.00p 579.00p 571.00p 576.00p 863027
06/04/2023 565.00p 573.00p 565.00p 570.00p 761811
05/04/2023 570.00p 573.00p 561.00p 566.00p 242617
04/04/2023 571.00p 578.00p 567.00p 570.00p 282056
03/04/2023 575.00p 582.60p 568.38p 573.00p 503032
31/03/2023 572.00p 574.00p 566.00p 572.00p 472270
30/03/2023 567.00p 574.00p 565.00p 572.00p 726032
29/03/2023 560.00p 564.00p 554.60p 563.00p 265323
28/03/2023 552.00p 559.00p 552.00p 555.00p 236396
27/03/2023 556.00p 560.00p 551.00p 555.00p 211575
24/03/2023 550.00p 556.00p 541.00p 551.00p 216290
23/03/2023 561.00p 565.00p 556.00p 557.00p 210787
22/03/2023 556.00p 564.00p 552.50p 562.00p 181968
21/03/2023 555.00p 559.95p 552.64p 557.00p 934269
20/03/2023 538.00p 556.00p 531.30p 550.00p 374296
17/03/2023 560.00p 561.40p 545.00p 545.00p 486110
16/03/2023 560.00p 563.00p 548.00p 556.00p 461523
15/03/2023 573.00p 580.00p 551.00p 555.00p 440515
14/03/2023 568.00p 578.00p 560.00p 576.00p 282123
13/03/2023 583.00p 587.00p 564.00p 569.00p 375545
10/03/2023 586.00p 589.00p 580.00p 585.00p 229963
09/03/2023 600.00p 600.00p 590.00p 594.00p 190646
08/03/2023 600.00p 601.00p 595.00p 598.00p 362703
07/03/2023 604.00p 606.00p 600.00p 601.00p 128379
06/03/2023 601.00p 605.00p 597.99p 604.00p 190136
03/03/2023 597.00p 602.00p 597.00p 599.00p 169335
02/03/2023 600.00p 602.00p 596.25p 598.00p 318734
01/03/2023 597.00p 600.00p 595.80p 598.00p 157885
28/02/2023 592.00p 599.00p 590.00p 599.00p 303012
27/02/2023 592.00p 599.00p 589.00p 595.00p 150945
24/02/2023 591.00p 595.00p 588.00p 591.00p 149297
23/02/2023 589.00p 596.00p 588.00p 593.00p 165281
22/02/2023 590.00p 595.00p 584.00p 590.00p 135555
21/02/2023 595.00p 600.00p 593.00p 597.00p 156664
20/02/2023 601.00p 603.20p 597.44p 600.00p 163227
17/02/2023 593.00p 600.16p 592.00p 600.00p 258209
16/02/2023 604.00p 605.63p 595.50p 600.00p 185750
15/02/2023 593.00p 601.00p 592.00p 601.00p 146938
14/02/2023 596.00p 600.00p 593.00p 593.00p 149000
13/02/2023 594.00p 598.00p 589.75p 595.00p 141339
10/02/2023 592.00p 597.00p 588.30p 592.00p 206171
09/02/2023 598.00p 600.40p 594.00p 596.00p 136741
08/02/2023 597.00p 601.50p 593.76p 596.00p 199917
07/02/2023 593.00p 598.40p 591.50p 592.00p 111043
06/02/2023 595.00p 599.00p 592.00p 593.00p 190144
03/02/2023 592.00p 600.33p 590.00p 599.00p 232486
02/02/2023 588.00p 597.00p 585.00p 597.00p 209515
01/02/2023 590.00p 601.31p 588.00p 593.00p 252485
31/01/2023 588.00p 593.00p 586.25p 591.00p 142746
30/01/2023 589.00p 593.00p 584.96p 593.00p 253269
27/01/2023 585.00p 593.81p 584.00p 592.00p 265758
26/01/2023 590.00p 592.69p 588.04p 589.00p 196494
25/01/2023 590.00p 591.47p 581.00p 588.00p 143525
24/01/2023 586.00p 591.00p 585.00p 589.00p 212066
23/01/2023 582.00p 590.00p 582.00p 587.00p 338093
20/01/2023 582.00p 586.00p 580.63p 585.00p 151433
19/01/2023 582.00p 586.00p 577.00p 582.00p 185352
18/01/2023 590.00p 594.00p 585.00p 586.00p 208390
17/01/2023 593.00p 596.00p 588.36p 589.00p 240797
16/01/2023 590.00p 595.14p 588.00p 594.00p 334409
13/01/2023 590.00p 593.00p 586.00p 593.00p 200422
12/01/2023 576.00p 587.00p 576.00p 585.00p 412023
11/01/2023 576.00p 583.00p 574.00p 577.00p 234798
10/01/2023 573.00p 582.00p 573.00p 575.00p 166999
09/01/2023 583.00p 584.90p 570.54p 581.00p 251273
06/01/2023 580.00p 583.00p 577.00p 583.00p 162640
05/01/2023 576.00p 580.00p 567.60p 577.00p 211020
04/01/2023 572.00p 576.00p 568.00p 572.00p 226423
03/01/2023 570.00p 571.00p 558.00p 569.00p 212622
30/12/2022 565.00p 566.00p 560.40p 561.00p 33601
29/12/2022 563.00p 565.00p 556.15p 564.00p 88081
28/12/2022 557.00p 563.00p 557.00p 561.00p 73512
23/12/2022 554.00p 559.00p 553.00p 558.00p 44415
22/12/2022 557.00p 562.00p 555.51p 557.00p 57247
21/12/2022 551.00p 561.00p 550.00p 559.00p 123606
20/12/2022 547.00p 551.00p 543.00p 549.00p 151000
19/12/2022 544.00p 552.75p 544.00p 550.00p 150501
16/12/2022 552.00p 556.00p 543.50p 545.00p 351582
15/12/2022 552.00p 558.00p 550.00p 556.00p 119611
14/12/2022 558.00p 560.38p 551.00p 556.00p 242928
13/12/2022 555.00p 565.00p 553.60p 560.00p 239364
12/12/2022 555.00p 558.00p 550.00p 556.00p 180634
09/12/2022 552.00p 559.00p 550.00p 557.00p 124780
08/12/2022 552.00p 557.61p 552.00p 554.00p 111330
07/12/2022 560.00p 564.00p 555.00p 556.00p 245183
06/12/2022 562.00p 563.36p 558.00p 561.00p 99990
05/12/2022 561.00p 566.00p 559.25p 565.00p 143240
02/12/2022 565.00p 567.00p 560.00p 562.00p 113813
01/12/2022 565.00p 571.00p 562.00p 565.00p 202310
30/11/2022 565.00p 570.00p 561.04p 563.00p 147235
29/11/2022 559.00p 568.00p 559.00p 563.00p 122695
28/11/2022 559.00p 565.00p 555.00p 562.00p 279971
25/11/2022 556.00p 567.00p 556.00p 565.00p 102521
24/11/2022 557.00p 565.00p 557.00p 560.00p 156712
23/11/2022 555.00p 562.00p 555.00p 561.00p 132104
22/11/2022 560.00p 563.00p 554.94p 558.00p 224402
21/11/2022 548.00p 559.00p 547.56p 556.00p 161651
18/11/2022 553.00p 557.00p 547.00p 552.00p 153057
17/11/2022 551.00p 555.00p 546.00p 549.00p 495124
16/11/2022 553.00p 554.00p 544.85p 550.00p 245393
15/11/2022 557.00p 558.46p 551.95p 554.00p 188894
14/11/2022 554.00p 558.00p 546.00p 557.00p 469786
11/11/2022 550.00p 558.00p 549.24p 551.00p 668928
10/11/2022 538.00p 555.86p 538.00p 554.00p 554290
09/11/2022 538.00p 541.00p 534.00p 540.00p 162419
08/11/2022 530.00p 540.00p 530.00p 538.00p 156264
07/11/2022 527.00p 545.65p 526.77p 538.00p 395549
04/11/2022 530.00p 542.51p 529.00p 539.00p 286997
03/11/2022 525.00p 533.00p 522.00p 530.00p 156936
02/11/2022 531.00p 535.00p 527.00p 528.00p 285474
01/11/2022 526.00p 538.58p 526.00p 534.00p 224340
31/10/2022 517.00p 529.00p 517.00p 527.00p 277189
28/10/2022 517.00p 527.00p 516.89p 525.00p 141575
27/10/2022 526.00p 528.00p 522.00p 523.00p 197304
26/10/2022 514.00p 527.00p 511.00p 526.00p 183018
25/10/2022 510.00p 520.00p 505.00p 515.00p 328844
24/10/2022 507.00p 514.00p 502.66p 509.00p 269259
21/10/2022 505.00p 508.00p 497.50p 505.00p 139427
20/10/2022 494.50p 511.00p 494.50p 507.00p 216098
19/10/2022 507.00p 508.00p 496.00p 503.00p 136431
18/10/2022 509.00p 513.00p 502.00p 506.00p 209130
17/10/2022 495.50p 510.00p 493.00p 504.00p 317689
14/10/2022 499.00p 507.80p 493.00p 496.00p 361212
13/10/2022 484.00p 504.00p 480.00p 496.00p 244804
12/10/2022 497.00p 498.00p 481.50p 483.00p 232937
11/10/2022 498.00p 505.02p 489.45p 491.50p 222501
10/10/2022 501.00p 508.00p 500.93p 505.00p 208495
07/10/2022 506.00p 511.14p 504.00p 506.00p 102161
06/10/2022 516.00p 518.56p 506.71p 512.00p 242482
05/10/2022 515.00p 523.24p 514.00p 523.00p 210657
04/10/2022 506.00p 527.00p 506.00p 526.00p 183514
03/10/2022 496.50p 506.00p 490.10p 502.00p 300729
30/09/2022 486.00p 504.00p 486.00p 502.00p 299388
29/09/2022 499.00p 503.00p 485.00p 486.00p 285372
28/09/2022 506.00p 512.00p 490.50p 512.00p 368962
27/09/2022 524.00p 527.90p 509.00p 510.00p 240884
26/09/2022 522.00p 527.00p 513.00p 517.00p 313178
23/09/2022 533.00p 536.20p 518.00p 522.00p 303308
22/09/2022 529.00p 542.00p 529.00p 535.00p 148852
21/09/2022 531.00p 542.00p 531.00p 538.00p 107713
20/09/2022 545.00p 547.00p 530.60p 533.00p 199555
16/09/2022 540.00p 545.00p 536.00p 536.00p 389416
15/09/2022 547.00p 548.00p 540.00p 544.00p 222728
14/09/2022 547.00p 557.52p 539.00p 541.00p 197147
13/09/2022 548.00p 564.00p 548.00p 552.00p 272787
12/09/2022 556.00p 562.00p 552.75p 561.00p 227150
09/09/2022 541.00p 553.00p 539.00p 550.00p 228355
08/09/2022 540.00p 542.00p 530.00p 539.00p 186663
07/09/2022 537.00p 541.00p 534.00p 539.00p 185260
06/09/2022 539.00p 542.00p 534.78p 540.00p 201426
05/09/2022 533.00p 539.00p 529.67p 533.00p 242928
02/09/2022 530.00p 543.00p 524.25p 541.00p 297109
01/09/2022 532.00p 537.00p 519.00p 521.00p 325293
31/08/2022 543.00p 546.40p 534.02p 540.00p 280531
30/08/2022 552.00p 553.00p 543.00p 545.00p 185593
26/08/2022 554.00p 556.00p 547.00p 547.00p 299345
25/08/2022 554.00p 558.00p 549.00p 552.00p 133420
24/08/2022 550.00p 554.00p 543.80p 553.00p 176328
23/08/2022 559.00p 559.16p 548.00p 548.00p 180711
22/08/2022 558.00p 566.00p 552.00p 559.00p 225143
19/08/2022 566.00p 566.74p 560.00p 563.00p 208829
18/08/2022 559.00p 569.00p 559.00p 569.00p 120933
17/08/2022 568.00p 570.00p 558.00p 558.00p 155135
16/08/2022 563.00p 570.77p 563.00p 567.00p 178538
15/08/2022 564.00p 571.00p 557.75p 563.00p 140057
12/08/2022 564.00p 568.00p 562.00p 562.00p 165544
11/08/2022 566.00p 572.00p 562.00p 566.00p 454309
10/08/2022 566.00p 570.00p 559.20p 570.00p 156792
09/08/2022 564.00p 569.00p 561.92p 562.00p 244202
08/08/2022 560.00p 567.00p 559.85p 566.00p 182347
05/08/2022 565.00p 566.22p 558.31p 563.00p 149336
04/08/2022 565.00p 565.67p 557.00p 558.00p 113170
03/08/2022 555.00p 565.00p 550.00p 565.00p 124364
02/08/2022 558.00p 565.00p 554.00p 556.00p 166499
01/08/2022 564.00p 566.00p 558.48p 565.00p 190390
29/07/2022 564.00p 569.00p 558.80p 562.00p 316295
28/07/2022 560.00p 563.96p 556.88p 558.00p 165120
27/07/2022 560.00p 562.00p 556.58p 559.00p 227806
26/07/2022 560.00p 566.00p 558.50p 560.00p 415693
25/07/2022 561.00p 563.00p 554.94p 562.00p 108860
22/07/2022 554.00p 564.00p 553.42p 561.00p 118681
21/07/2022 551.00p 557.00p 549.00p 556.00p 161182
20/07/2022 557.00p 560.06p 551.00p 551.00p 132264
19/07/2022 542.00p 557.78p 535.47p 556.00p 175812
18/07/2022 539.00p 546.56p 537.00p 544.00p 141774
15/07/2022 525.00p 541.00p 524.00p 540.00p 157027
14/07/2022 530.00p 539.00p 521.00p 524.00p 192721
13/07/2022 538.00p 545.00p 536.18p 540.00p 149627
12/07/2022 542.00p 548.00p 538.00p 548.00p 134668
11/07/2022 533.00p 546.72p 530.40p 543.00p 220492
08/07/2022 539.00p 544.00p 535.60p 540.00p 153810

*Close Price adjusted for both dividends and splits