Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/05/2021 517.00p 521.12p 514.00p 518.00p 203351
11/05/2021 515.00p 528.00p 506.00p 517.00p 243003
10/05/2021 532.00p 537.00p 520.00p 528.00p 376372
07/05/2021 522.00p 528.00p 518.08p 526.50p 261976
06/05/2021 516.00p 520.00p 511.47p 515.50p 121226
05/05/2021 514.00p 515.00p 507.00p 513.00p 292741
04/05/2021 512.00p 517.00p 503.00p 503.00p 246830
03/05/2021 511.00p 511.00p 502.90p 506.00p 130737
30/04/2021 511.00p 511.00p 502.90p 506.00p 130737
29/04/2021 513.00p 520.65p 505.00p 510.00p 209151
28/04/2021 511.00p 528.00p 508.53p 511.00p 165561
27/04/2021 509.00p 510.96p 505.84p 508.00p 114412
26/04/2021 517.00p 517.00p 501.10p 511.00p 208175
23/04/2021 515.00p 518.00p 508.00p 509.00p 376752
22/04/2021 509.00p 516.00p 508.26p 513.00p 375199
21/04/2021 510.00p 515.50p 507.22p 514.00p 214608
20/04/2021 509.00p 523.00p 503.00p 506.00p 230766
19/04/2021 522.00p 533.00p 516.77p 522.00p 306665
16/04/2021 526.00p 526.00p 522.00p 523.00p 179768
15/04/2021 537.00p 537.00p 517.46p 524.00p 234254
14/04/2021 520.00p 522.62p 513.02p 519.50p 272439
13/04/2021 512.00p 520.00p 509.00p 517.00p 218868
12/04/2021 519.00p 519.00p 511.00p 517.50p 320853
09/04/2021 524.00p 525.00p 514.04p 519.00p 266569
08/04/2021 520.00p 527.33p 516.00p 521.00p 282495
07/04/2021 518.00p 528.00p 512.31p 515.00p 299861
06/04/2021 511.00p 516.00p 505.60p 510.00p 395910
02/04/2021 503.00p 512.90p 498.00p 503.00p 226493
01/04/2021 503.00p 512.90p 498.00p 503.00p 226493
31/03/2021 496.00p 505.10p 495.50p 496.00p 163415
30/03/2021 503.00p 505.00p 498.00p 503.50p 1149009
29/03/2021 503.00p 503.00p 492.50p 503.00p 172334
26/03/2021 499.50p 506.00p 469.50p 501.00p 180031
25/03/2021 495.50p 498.86p 491.51p 495.00p 135747
24/03/2021 493.50p 499.50p 491.50p 497.25p 211924
23/03/2021 491.50p 499.00p 491.50p 492.50p 121949
22/03/2021 492.00p 502.00p 488.01p 498.75p 198236
19/03/2021 491.00p 503.26p 488.00p 495.00p 198855
18/03/2021 499.50p 500.00p 496.50p 498.00p 216394
17/03/2021 490.50p 500.00p 490.00p 495.00p 141669
16/03/2021 494.00p 502.39p 493.42p 496.00p 265028
15/03/2021 491.50p 498.50p 485.93p 492.75p 260399
12/03/2021 480.00p 490.00p 473.76p 481.00p 113331
11/03/2021 484.00p 489.61p 478.99p 484.00p 152763
10/03/2021 481.50p 491.00p 475.00p 483.00p 234234
09/03/2021 482.00p 488.50p 477.00p 488.00p 275880
08/03/2021 480.00p 480.50p 473.50p 478.50p 249664
05/03/2021 469.50p 478.00p 463.08p 473.50p 165353
04/03/2021 472.50p 474.69p 460.44p 473.75p 115359
03/03/2021 471.00p 473.50p 464.00p 468.50p 112981
02/03/2021 463.00p 468.34p 459.01p 467.00p 155734
01/03/2021 456.50p 465.00p 456.48p 461.50p 235964
26/02/2021 454.50p 462.08p 448.20p 450.00p 225539
25/02/2021 460.00p 466.00p 459.45p 462.75p 68785
24/02/2021 453.00p 460.00p 448.00p 460.00p 114640
23/02/2021 451.50p 463.00p 446.00p 446.00p 142826
22/02/2021 464.00p 464.00p 437.27p 448.00p 207548
19/02/2021 447.50p 451.50p 444.04p 451.50p 148417
18/02/2021 458.00p 458.44p 445.03p 445.50p 180228
17/02/2021 460.00p 463.50p 455.04p 457.50p 153386
16/02/2021 468.50p 470.23p 458.50p 460.00p 265933
15/02/2021 453.50p 471.00p 453.50p 464.50p 202476
12/02/2021 443.00p 452.50p 441.58p 449.00p 92306
11/02/2021 448.50p 449.93p 444.50p 444.50p 60668
10/02/2021 452.00p 453.50p 446.00p 446.00p 110357
09/02/2021 449.00p 451.00p 445.81p 448.50p 72683
08/02/2021 452.00p 453.33p 445.74p 446.50p 90283
05/02/2021 448.00p 460.00p 441.34p 450.00p 134416
04/02/2021 446.50p 446.50p 440.00p 442.00p 121010
03/02/2021 450.00p 452.00p 446.05p 448.50p 158178
02/02/2021 445.50p 447.50p 442.00p 445.00p 144952
01/02/2021 438.50p 448.00p 436.50p 438.25p 121873
29/01/2021 438.50p 443.78p 430.00p 438.50p 181224
28/01/2021 433.50p 448.99p 430.44p 443.00p 171889
27/01/2021 445.00p 446.95p 437.24p 444.00p 179514
26/01/2021 448.00p 450.32p 445.00p 446.00p 139628
25/01/2021 454.00p 458.34p 440.27p 445.00p 179366
22/01/2021 457.00p 459.33p 451.20p 454.00p 172164
21/01/2021 467.50p 468.00p 458.50p 458.50p 160102
20/01/2021 456.00p 470.10p 456.00p 465.00p 152805
19/01/2021 466.00p 469.44p 456.00p 456.00p 185572
18/01/2021 459.50p 468.00p 454.55p 465.00p 142193
15/01/2021 461.50p 467.76p 450.50p 460.50p 212656
14/01/2021 464.50p 467.47p 460.63p 466.00p 126789
13/01/2021 470.00p 470.00p 458.00p 460.00p 106574
12/01/2021 456.00p 464.76p 454.52p 462.00p 139183
11/01/2021 467.00p 472.23p 458.63p 460.00p 253938
08/01/2021 476.50p 476.50p 468.50p 474.00p 147013
07/01/2021 474.50p 478.99p 465.00p 472.00p 185602
06/01/2021 457.50p 477.50p 455.22p 472.75p 226101
05/01/2021 445.50p 452.78p 442.29p 451.25p 228570
04/01/2021 459.50p 462.50p 449.50p 449.50p 200663
31/12/2020 453.00p 453.50p 441.27p 447.00p 121261
30/12/2020 462.00p 466.00p 455.29p 458.50p 100725
29/12/2020 466.50p 475.00p 461.59p 465.00p 449116
24/12/2020 448.00p 464.00p 445.01p 461.00p 135384
23/12/2020 436.00p 450.00p 433.00p 446.00p 136383
22/12/2020 427.00p 436.00p 415.42p 432.50p 153211
21/12/2020 444.00p 444.54p 416.50p 428.00p 258334
18/12/2020 452.50p 453.00p 438.00p 438.00p 140787
17/12/2020 442.00p 460.00p 441.50p 450.00p 113004
16/12/2020 440.50p 450.00p 436.48p 441.50p 170316
15/12/2020 436.00p 436.00p 427.00p 430.00p 111795
14/12/2020 432.50p 440.00p 430.00p 433.50p 128670
11/12/2020 434.50p 436.62p 426.00p 429.00p 169729
10/12/2020 441.00p 443.50p 435.50p 440.00p 141446
09/12/2020 444.50p 449.00p 437.00p 437.00p 98244
08/12/2020 439.50p 455.00p 436.50p 438.50p 214859
07/12/2020 444.50p 446.58p 437.00p 440.00p 204213
04/12/2020 444.00p 451.97p 433.49p 447.50p 241579
03/12/2020 435.00p 441.50p 432.00p 441.50p 195600
02/12/2020 428.00p 434.10p 425.50p 431.50p 181108
01/12/2020 418.00p 438.00p 417.00p 426.50p 316227
30/11/2020 417.50p 428.89p 412.27p 418.00p 172274
27/11/2020 430.00p 430.00p 411.44p 417.50p 261962
26/11/2020 428.50p 437.52p 416.50p 424.00p 216518
25/11/2020 436.00p 444.50p 422.50p 432.00p 186852
24/11/2020 426.50p 433.50p 422.50p 432.00p 309785
23/11/2020 425.00p 430.00p 417.85p 421.50p 259961
20/11/2020 422.50p 427.00p 417.16p 421.50p 218518
19/11/2020 418.00p 424.00p 417.00p 418.50p 113896
18/11/2020 414.00p 428.00p 412.00p 424.00p 235345
17/11/2020 423.00p 426.00p 406.50p 417.50p 275303
16/11/2020 412.50p 425.00p 406.27p 420.00p 442931
13/11/2020 400.00p 409.50p 398.00p 406.75p 191739
12/11/2020 400.00p 410.00p 386.50p 404.25p 312847
10/11/2020 378.00p 397.00p 377.22p 396.00p 343937
09/11/2020 365.00p 391.85p 360.55p 381.50p 410206
06/11/2020 357.00p 359.86p 351.30p 357.25p 98966
05/11/2020 358.50p 360.00p 353.93p 358.50p 130357
04/11/2020 342.00p 358.00p 341.76p 355.00p 178784
03/11/2020 343.00p 354.00p 341.00p 347.75p 133838
02/11/2020 336.50p 339.88p 331.00p 338.00p 180384
30/10/2020 334.00p 338.00p 330.50p 336.25p 186924
29/10/2020 342.00p 352.50p 335.00p 335.00p 180884
28/10/2020 347.50p 348.82p 336.00p 340.00p 246690
27/10/2020 353.00p 359.00p 351.00p 356.00p 141365
26/10/2020 356.00p 362.98p 355.00p 358.50p 137558
23/10/2020 356.00p 360.00p 351.94p 359.00p 166901
22/10/2020 348.00p 355.00p 347.50p 353.00p 127207
21/10/2020 354.00p 358.17p 349.00p 353.50p 179937
20/10/2020 358.00p 360.00p 353.50p 356.00p 91165
19/10/2020 360.00p 362.00p 357.50p 358.00p 85850
16/10/2020 353.50p 361.00p 353.00p 357.25p 139615
15/10/2020 358.00p 360.00p 350.00p 357.50p 201529
14/10/2020 359.50p 366.00p 359.00p 360.00p 121597
13/10/2020 361.50p 370.00p 357.00p 357.00p 178765
12/10/2020 363.50p 371.48p 363.50p 370.00p 214079
09/10/2020 362.00p 368.55p 359.72p 367.50p 234884
08/10/2020 357.50p 368.00p 357.50p 362.25p 255616
07/10/2020 360.00p 367.00p 357.64p 367.00p 159535
06/10/2020 356.00p 364.00p 355.00p 357.00p 157506
05/10/2020 350.00p 364.00p 350.00p 359.25p 238583
02/10/2020 344.50p 346.50p 340.00p 344.50p 188614
01/10/2020 344.50p 350.00p 341.75p 345.00p 117852
30/09/2020 334.50p 342.00p 330.00p 339.00p 82521
29/09/2020 337.00p 342.00p 334.50p 335.00p 147459
28/09/2020 342.50p 344.00p 336.28p 343.00p 126794
25/09/2020 335.00p 340.42p 330.76p 337.00p 218536
24/09/2020 334.00p 342.00p 328.33p 333.00p 220607
23/09/2020 341.50p 347.00p 334.86p 335.50p 173840
22/09/2020 338.00p 342.00p 325.00p 325.00p 110980
21/09/2020 337.00p 344.00p 334.00p 337.50p 274673
18/09/2020 341.50p 351.00p 340.08p 351.00p 166702
17/09/2020 345.00p 350.00p 340.38p 344.00p 108665
16/09/2020 354.00p 357.50p 344.00p 344.00p 155375
15/09/2020 352.00p 356.44p 350.00p 352.00p 132330
14/09/2020 359.00p 361.70p 348.50p 352.25p 104731
11/09/2020 348.50p 365.18p 348.50p 353.00p 83195
10/09/2020 355.00p 355.20p 350.52p 353.75p 67616
09/09/2020 355.00p 356.78p 346.50p 354.00p 109825
08/09/2020 351.00p 360.00p 348.39p 350.75p 148828
07/09/2020 349.00p 352.80p 342.50p 352.00p 105533
04/09/2020 347.50p 349.02p 343.00p 343.00p 158560
03/09/2020 354.50p 368.50p 348.00p 348.25p 83036
02/09/2020 344.00p 357.88p 344.00p 352.00p 58033
01/09/2020 348.50p 354.48p 341.80p 348.00p 198062
28/08/2020 353.50p 360.62p 348.89p 352.00p 153548
27/08/2020 358.00p 363.00p 352.00p 352.00p 90534
26/08/2020 358.00p 374.30p 355.00p 358.00p 70844
25/08/2020 365.00p 367.00p 354.00p 356.00p 156578
24/08/2020 365.50p 370.50p 358.50p 364.00p 147651
21/08/2020 356.00p 362.50p 352.50p 356.00p 242267
20/08/2020 360.50p 360.50p 353.34p 356.00p 122188
19/08/2020 356.00p 373.58p 354.75p 362.00p 202287
18/08/2020 356.00p 361.42p 353.00p 355.00p 93178
17/08/2020 359.50p 363.50p 357.39p 361.00p 126176
14/08/2020 358.50p 369.58p 356.85p 359.00p 67270
13/08/2020 372.00p 376.40p 364.50p 367.00p 99363
12/08/2020 365.50p 377.00p 360.96p 377.00p 128508
11/08/2020 366.00p 371.00p 360.40p 369.00p 114774
10/08/2020 348.00p 359.61p 345.88p 359.00p 165301
07/08/2020 343.00p 360.10p 343.00p 348.50p 73759
06/08/2020 349.00p 356.00p 347.45p 356.00p 145745
05/08/2020 349.00p 356.50p 347.90p 356.00p 101302
04/08/2020 347.00p 347.50p 337.99p 347.50p 77277
03/08/2020 335.00p 343.46p 329.61p 342.00p 186593
31/07/2020 341.50p 344.00p 332.50p 336.00p 103188
30/07/2020 348.50p 348.50p 330.52p 340.00p 182925
29/07/2020 346.00p 350.22p 343.03p 344.50p 70479

*Close Price adjusted for both dividends and splits