Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/02/2022 579.00p 582.00p 572.00p 572.00p 374951
17/02/2022 585.00p 585.00p 573.00p 576.00p 121569
16/02/2022 583.00p 585.00p 579.00p 582.00p 143429
15/02/2022 578.00p 588.00p 569.00p 581.00p 270602
14/02/2022 576.00p 582.00p 568.93p 577.00p 224948
11/02/2022 584.00p 586.00p 581.05p 585.00p 230021
10/02/2022 585.00p 591.00p 581.16p 587.00p 249364
09/02/2022 579.00p 585.00p 576.63p 585.00p 177485
08/02/2022 576.00p 582.80p 572.00p 575.00p 200504
07/02/2022 573.00p 577.00p 570.00p 571.00p 196131
04/02/2022 575.00p 581.00p 569.40p 570.50p 148908
03/02/2022 577.00p 578.00p 571.19p 575.00p 182851
02/02/2022 583.00p 585.00p 581.00p 582.00p 262723
01/02/2022 577.00p 582.00p 574.79p 577.00p 192388
31/01/2022 572.00p 581.00p 570.46p 573.00p 250962
28/01/2022 568.00p 577.00p 563.46p 573.00p 316980
27/01/2022 565.00p 579.00p 561.63p 577.00p 209105
26/01/2022 568.00p 577.00p 567.00p 573.00p 244389
25/01/2022 561.00p 569.09p 556.00p 563.00p 282584
24/01/2022 574.00p 576.00p 555.00p 555.00p 430308
21/01/2022 577.00p 582.00p 573.18p 574.00p 233506
20/01/2022 584.00p 587.00p 580.46p 585.00p 103659
19/01/2022 580.00p 586.46p 575.67p 583.00p 171907
18/01/2022 589.00p 592.00p 580.00p 586.00p 345952
17/01/2022 585.00p 590.00p 579.33p 586.00p 298686
14/01/2022 576.00p 580.00p 573.04p 577.00p 157080
13/01/2022 580.00p 581.00p 574.00p 574.00p 163586
12/01/2022 577.00p 581.00p 569.26p 579.00p 243334
10/01/2022 570.00p 576.00p 564.00p 564.00p 192647
07/01/2022 565.00p 570.00p 563.00p 569.00p 106340
06/01/2022 566.00p 570.00p 557.85p 570.00p 150262
05/01/2022 567.00p 574.00p 565.84p 566.00p 155871
04/01/2022 568.00p 572.00p 562.15p 572.00p 291984
03/01/2022 559.00p 565.90p 559.00p 559.00p 17437
31/12/2021 559.00p 565.90p 559.00p 559.00p 17437
30/12/2021 563.00p 567.00p 555.50p 565.00p 78902
29/12/2021 563.00p 570.00p 559.04p 566.00p 115365
28/12/2021 560.00p 567.00p 555.00p 555.00p 26562
27/12/2021 560.00p 567.00p 555.00p 555.00p 26562
24/12/2021 560.00p 567.00p 555.00p 555.00p 26562
23/12/2021 556.00p 560.00p 553.79p 560.00p 101735
22/12/2021 547.00p 556.00p 545.00p 556.00p 95692
21/12/2021 547.00p 550.00p 544.00p 547.00p 98393
20/12/2021 539.00p 555.78p 533.96p 541.00p 122402
17/12/2021 544.00p 554.00p 539.00p 554.00p 151571
16/12/2021 541.00p 548.00p 540.00p 545.00p 49074
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

*Close Price adjusted for both dividends and splits