Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/07/2022 539.00p 545.00p 537.58p 545.00p 187567
06/07/2022 543.00p 543.00p 532.00p 536.00p 197737
05/07/2022 546.00p 550.00p 526.00p 526.00p 183277
04/07/2022 540.00p 552.00p 540.00p 547.00p 134631
01/07/2022 537.00p 545.85p 533.00p 542.00p 129742
30/06/2022 540.00p 542.00p 530.00p 541.00p 242639
29/06/2022 547.00p 554.00p 546.75p 552.00p 143358
28/06/2022 554.00p 559.00p 551.00p 553.00p 182165
27/06/2022 543.00p 555.00p 542.40p 550.00p 182474
24/06/2022 527.00p 543.00p 526.00p 539.00p 248283
23/06/2022 535.00p 539.00p 523.00p 523.00p 219152
22/06/2022 542.00p 542.00p 531.00p 537.00p 298576
21/06/2022 549.00p 551.38p 544.00p 544.00p 138545
20/06/2022 548.00p 551.00p 541.00p 545.00p 579554
17/06/2022 544.00p 557.00p 540.00p 540.00p 2706839
16/06/2022 558.00p 559.88p 540.80p 544.00p 243452
15/06/2022 549.00p 567.39p 549.00p 560.00p 141880
14/06/2022 548.00p 553.00p 538.00p 552.00p 166819
13/06/2022 549.00p 553.00p 540.70p 544.00p 311651
10/06/2022 561.00p 563.40p 548.00p 550.00p 255936
09/06/2022 566.00p 574.00p 566.00p 570.00p 206688
08/06/2022 580.00p 582.00p 572.00p 574.00p 133541
07/06/2022 584.00p 584.00p 574.37p 579.00p 137984
06/06/2022 577.00p 586.00p 577.00p 580.00p 233668
01/06/2022 576.00p 579.00p 568.00p 575.00p 582501
31/05/2022 579.00p 583.00p 575.50p 577.00p 300375
30/05/2022 581.00p 584.00p 573.00p 575.00p 366034
27/05/2022 577.00p 580.00p 574.45p 578.00p 245553
26/05/2022 572.00p 578.00p 571.00p 575.00p 474822
25/05/2022 570.00p 575.00p 569.00p 575.00p 333920
24/05/2022 568.00p 578.00p 568.00p 572.00p 256610
23/05/2022 569.00p 580.00p 568.13p 576.00p 347616
20/05/2022 570.00p 574.00p 564.00p 566.00p 194798
19/05/2022 574.00p 574.00p 553.30p 561.00p 283516
18/05/2022 576.00p 578.00p 572.45p 576.00p 219089
17/05/2022 569.00p 578.00p 569.00p 576.00p 362758
16/05/2022 566.00p 571.00p 560.83p 566.00p 383068
13/05/2022 558.00p 568.00p 555.95p 568.00p 123842
12/05/2022 554.00p 555.00p 545.00p 551.00p 257058
11/05/2022 559.00p 561.00p 552.00p 560.00p 217971
10/05/2022 558.00p 561.00p 548.00p 548.00p 344741
09/05/2022 559.00p 561.00p 548.50p 554.00p 252321
06/05/2022 566.00p 570.74p 555.00p 564.00p 325665
05/05/2022 580.00p 581.00p 568.00p 570.00p 399329
04/05/2022 571.00p 574.00p 566.00p 568.00p 158243
03/05/2022 567.00p 573.46p 565.95p 571.00p 210291
29/04/2022 570.00p 573.00p 568.46p 569.00p 338294
28/04/2022 570.00p 571.00p 567.00p 571.00p 245467
27/04/2022 556.00p 569.00p 555.94p 566.00p 412856
26/04/2022 565.00p 570.00p 560.00p 560.00p 340153
25/04/2022 559.00p 565.00p 553.00p 562.00p 380642
22/04/2022 571.00p 573.54p 566.00p 566.00p 252991
21/04/2022 574.00p 577.00p 570.00p 574.00p 208775
20/04/2022 570.00p 575.00p 568.93p 575.00p 242604
19/04/2022 574.00p 577.80p 570.00p 570.00p 220835
14/04/2022 580.00p 585.70p 572.00p 578.00p 195040
13/04/2022 581.00p 582.64p 577.00p 581.00p 224839
12/04/2022 580.00p 584.00p 573.36p 581.00p 341653
11/04/2022 582.00p 582.00p 578.00p 579.00p 298055
08/04/2022 581.00p 584.00p 578.00p 582.00p 561194
07/04/2022 575.00p 582.00p 572.01p 578.00p 397262
06/04/2022 579.00p 583.00p 574.49p 575.00p 272159
05/04/2022 574.00p 579.00p 567.66p 577.50p 149624
04/04/2022 575.00p 580.00p 570.05p 577.00p 251794
01/04/2022 577.00p 582.00p 564.00p 573.00p 160231
31/03/2022 570.00p 579.56p 570.00p 573.00p 191808
30/03/2022 575.00p 580.40p 563.00p 571.00p 197197
29/03/2022 573.00p 580.00p 571.06p 574.00p 203876
28/03/2022 568.00p 574.00p 566.79p 574.00p 242525
25/03/2022 568.00p 569.00p 563.00p 568.00p 119994
24/03/2022 565.00p 571.00p 560.00p 565.00p 160533
23/03/2022 568.00p 568.00p 562.00p 564.00p 149344
22/03/2022 570.00p 570.00p 564.32p 567.00p 369126
21/03/2022 563.00p 566.00p 559.00p 562.00p 186745
18/03/2022 560.00p 561.27p 553.95p 556.00p 256520
17/03/2022 555.00p 557.00p 549.00p 557.00p 334988
16/03/2022 551.00p 557.00p 549.86p 554.00p 228090
15/03/2022 533.00p 543.00p 529.00p 540.00p 131827
14/03/2022 539.00p 543.00p 534.00p 542.00p 162459
11/03/2022 539.00p 550.00p 532.79p 538.00p 110017
10/03/2022 535.00p 536.60p 525.00p 530.00p 188645
09/03/2022 530.00p 536.00p 523.60p 536.00p 218612
08/03/2022 519.00p 521.00p 504.95p 521.00p 201319
07/03/2022 503.00p 518.00p 485.00p 513.00p 368711
04/03/2022 541.00p 542.00p 510.00p 520.00p 574625
03/03/2022 563.00p 564.00p 536.75p 544.00p 244924
02/03/2022 555.00p 564.00p 551.63p 564.00p 158786
01/03/2022 563.00p 568.00p 553.07p 554.00p 190224
28/02/2022 562.00p 564.00p 543.00p 563.00p 138230
25/02/2022 546.00p 566.00p 546.00p 563.00p 395980
24/02/2022 544.00p 559.82p 537.27p 543.00p 386018
23/02/2022 570.00p 574.00p 561.82p 568.00p 176051
22/02/2022 562.00p 572.00p 559.00p 570.00p 207500
21/02/2022 575.00p 578.00p 564.20p 572.00p 209849

*Close Price adjusted for both dividends and splits