Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/07/2020 349.50p 349.50p 342.35p 348.75p 123953
27/07/2020 350.00p 350.89p 341.18p 346.50p 345809
24/07/2020 349.00p 352.90p 343.09p 349.00p 219340
23/07/2020 354.50p 362.00p 348.50p 348.50p 141836
22/07/2020 356.00p 361.28p 353.48p 353.50p 170545
21/07/2020 361.00p 369.00p 356.16p 358.50p 245548
20/07/2020 369.00p 373.02p 352.73p 360.00p 280451
17/07/2020 366.50p 373.50p 365.50p 370.50p 94345
16/07/2020 366.50p 373.00p 364.17p 368.50p 122715
15/07/2020 365.50p 375.00p 365.00p 368.00p 107997
14/07/2020 360.00p 368.00p 355.00p 364.25p 255607
13/07/2020 366.50p 370.78p 360.00p 363.50p 229553
10/07/2020 353.00p 368.50p 350.14p 363.00p 276682
09/07/2020 369.50p 373.34p 355.88p 359.50p 366713
08/07/2020 375.00p 386.68p 373.00p 376.50p 395135
07/07/2020 387.00p 388.81p 376.50p 377.00p 396938
06/07/2020 388.50p 397.92p 381.50p 381.50p 689352
03/07/2020 396.00p 400.75p 382.00p 387.00p 147620
02/07/2020 388.50p 396.00p 383.00p 393.00p 113864
01/07/2020 384.50p 390.56p 381.00p 386.50p 130554
30/06/2020 394.00p 396.16p 383.53p 386.50p 140718
29/06/2020 386.00p 395.50p 383.00p 392.00p 117635
26/06/2020 393.00p 402.00p 389.00p 391.00p 131152
25/06/2020 390.00p 402.50p 380.01p 393.00p 133863
24/06/2020 397.00p 401.58p 392.00p 398.50p 252210
23/06/2020 394.00p 406.50p 393.50p 406.50p 128637
22/06/2020 398.50p 404.50p 392.00p 398.00p 144061
19/06/2020 404.00p 406.00p 392.00p 392.00p 193716
18/06/2020 401.50p 415.00p 394.00p 403.00p 160823
17/06/2020 407.00p 408.00p 399.10p 406.50p 91947
16/06/2020 401.00p 412.00p 395.28p 400.00p 84715
15/06/2020 376.00p 394.00p 367.00p 394.00p 201553
12/06/2020 382.00p 402.00p 378.50p 397.00p 213091
11/06/2020 385.50p 400.00p 382.50p 389.50p 224741
10/06/2020 406.50p 416.00p 400.50p 409.00p 146953
09/06/2020 406.50p 417.05p 400.50p 407.00p 195431
08/06/2020 406.00p 430.00p 406.00p 418.00p 196996
05/06/2020 407.00p 420.00p 404.14p 420.00p 200755
04/06/2020 405.00p 408.06p 397.00p 402.50p 143146
03/06/2020 407.00p 410.00p 395.35p 409.00p 170019
02/06/2020 381.00p 399.50p 381.00p 398.00p 267457
01/06/2020 390.50p 395.00p 381.00p 385.00p 166672
29/05/2020 383.50p 391.56p 382.38p 388.00p 149484
28/05/2020 387.00p 399.00p 382.73p 395.00p 174376
27/05/2020 376.50p 385.50p 369.00p 381.00p 183774
26/05/2020 377.00p 380.00p 359.50p 364.50p 164739
25/05/2020 357.00p 363.00p 347.50p 357.25p 172810
22/05/2020 357.00p 363.00p 347.50p 357.25p 172810
21/05/2020 367.00p 370.00p 358.96p 362.00p 129187
20/05/2020 367.00p 369.29p 357.78p 364.50p 139310
19/05/2020 369.00p 374.00p 358.85p 364.00p 189419
18/05/2020 359.00p 363.98p 346.00p 360.50p 158899
15/05/2020 353.00p 355.64p 344.50p 349.00p 222043
14/05/2020 350.00p 353.87p 332.50p 348.00p 194315
13/05/2020 367.00p 367.00p 352.43p 360.50p 136719
12/05/2020 366.00p 371.75p 361.50p 366.00p 122921
11/05/2020 372.00p 376.50p 360.00p 366.00p 232043
08/05/2020 367.00p 370.50p 360.50p 360.50p 168292
07/05/2020 367.00p 370.50p 360.50p 360.50p 168292
06/05/2020 374.00p 374.00p 365.00p 365.00p 159546
05/05/2020 377.00p 379.50p 366.00p 366.50p 139203
04/05/2020 360.50p 374.00p 360.50p 366.00p 239104
01/05/2020 378.50p 381.23p 368.00p 371.50p 210527
30/04/2020 393.50p 402.00p 378.00p 387.50p 287768
29/04/2020 379.00p 395.00p 377.00p 395.00p 310111
28/04/2020 374.00p 384.00p 371.50p 379.00p 543193
27/04/2020 378.00p 380.50p 370.50p 375.50p 584664
24/04/2020 367.00p 375.00p 360.50p 369.00p 243796
23/04/2020 369.00p 379.00p 363.50p 372.50p 181999
22/04/2020 370.00p 381.09p 366.50p 378.00p 307451
21/04/2020 375.00p 378.00p 364.00p 369.00p 351247
20/04/2020 389.00p 398.02p 377.00p 378.00p 450570
17/04/2020 417.00p 427.50p 388.50p 390.50p 954853
16/04/2020 407.00p 415.00p 402.00p 415.00p 282859
15/04/2020 404.00p 408.58p 400.00p 407.00p 375720
14/04/2020 406.00p 415.00p 397.00p 409.00p 310726
09/04/2020 402.50p 404.00p 390.21p 404.00p 285438
08/04/2020 407.00p 407.62p 386.00p 393.00p 638217
07/04/2020 394.00p 415.01p 390.00p 415.00p 477746
06/04/2020 370.00p 388.00p 356.90p 387.00p 327081
03/04/2020 359.50p 370.00p 351.35p 358.50p 340924
02/04/2020 366.50p 369.00p 357.50p 365.00p 191096
01/04/2020 349.00p 363.00p 347.00p 361.00p 207920
31/03/2020 352.00p 370.00p 347.55p 369.50p 285387
30/03/2020 353.50p 361.07p 341.50p 353.00p 256148
27/03/2020 370.00p 370.00p 351.78p 359.00p 355517
26/03/2020 334.50p 370.00p 334.00p 370.00p 308376
25/03/2020 340.00p 366.00p 338.54p 350.00p 379982
24/03/2020 304.00p 334.50p 304.00p 334.50p 249786
23/03/2020 313.00p 315.00p 293.50p 302.50p 487591
20/03/2020 314.00p 347.92p 304.62p 332.50p 452839
19/03/2020 322.00p 322.00p 293.00p 303.00p 472309
18/03/2020 329.00p 330.00p 306.00p 309.00p 665965
17/03/2020 365.50p 367.00p 318.50p 342.00p 562016
16/03/2020 360.00p 360.00p 316.09p 351.50p 1023583
13/03/2020 371.50p 406.09p 366.60p 378.00p 994316
12/03/2020 381.00p 387.00p 362.63p 372.00p 963388
11/03/2020 429.00p 430.78p 402.26p 406.00p 591949
10/03/2020 440.00p 447.00p 421.88p 423.00p 536618
09/03/2020 430.00p 453.00p 415.11p 432.00p 653309
06/03/2020 475.00p 475.74p 458.00p 465.50p 347402
05/03/2020 498.00p 506.00p 478.00p 486.00p 191719
04/03/2020 488.00p 498.00p 484.97p 496.50p 365243
03/03/2020 484.50p 494.50p 480.50p 484.50p 379490
02/03/2020 476.50p 487.50p 462.50p 479.00p 516540
28/02/2020 465.00p 480.95p 449.62p 473.00p 727689
27/02/2020 494.00p 509.00p 481.50p 486.00p 710548
26/02/2020 501.00p 510.00p 494.39p 507.00p 423622
25/02/2020 527.00p 527.00p 508.00p 510.00p 304544
24/02/2020 530.00p 533.56p 518.00p 518.00p 312606
21/02/2020 537.00p 542.82p 535.62p 538.00p 148967
20/02/2020 539.00p 544.00p 539.00p 543.00p 99709
19/02/2020 539.00p 543.50p 535.00p 542.00p 134425
18/02/2020 536.00p 539.49p 536.00p 539.00p 156160
17/02/2020 542.00p 547.00p 540.00p 542.00p 130854
14/02/2020 537.00p 540.50p 535.00p 538.00p 200327
13/02/2020 539.00p 544.34p 536.92p 540.00p 119410
12/02/2020 545.00p 548.00p 539.92p 546.00p 91480
11/02/2020 538.00p 542.00p 535.95p 540.00p 119176
10/02/2020 539.00p 539.00p 533.11p 534.00p 224672
07/02/2020 540.00p 542.94p 535.00p 538.00p 113150
06/02/2020 544.00p 546.39p 540.00p 543.00p 165755
05/02/2020 542.00p 550.00p 539.00p 544.00p 130382
04/02/2020 543.00p 545.00p 538.66p 542.50p 154721
03/02/2020 533.00p 539.00p 531.30p 539.00p 201504
31/01/2020 543.00p 543.83p 531.00p 532.00p 154971
30/01/2020 540.00p 546.00p 536.00p 540.00p 214977
29/01/2020 551.00p 553.00p 546.00p 553.00p 132530
28/01/2020 549.00p 550.28p 543.00p 550.00p 108464
27/01/2020 548.00p 553.00p 541.50p 546.50p 203283
24/01/2020 559.00p 562.00p 556.30p 559.00p 152237
23/01/2020 556.00p 558.50p 551.00p 556.00p 137157
22/01/2020 559.00p 569.00p 554.00p 558.00p 193065
21/01/2020 555.00p 561.00p 551.00p 554.50p 122324
20/01/2020 564.00p 565.00p 557.00p 565.00p 133219
17/01/2020 559.00p 563.00p 555.00p 562.00p 156194
16/01/2020 560.00p 560.59p 555.00p 556.00p 131170
15/01/2020 561.00p 561.00p 557.64p 561.00p 106321
14/01/2020 561.00p 562.00p 556.10p 559.00p 112604
13/01/2020 560.00p 562.34p 557.00p 559.00p 163551
10/01/2020 563.00p 566.34p 558.00p 565.00p 134307
09/01/2020 559.00p 563.00p 556.00p 563.00p 86736
08/01/2020 551.00p 558.65p 550.61p 555.00p 106823
07/01/2020 555.00p 567.00p 549.00p 567.00p 122197
06/01/2020 556.00p 557.78p 550.55p 551.00p 141508
03/01/2020 551.00p 558.00p 550.00p 554.00p 123800
02/01/2020 558.00p 558.00p 550.90p 558.00p 130769
31/12/2019 558.00p 558.00p 551.77p 558.00p 43557
30/12/2019 558.00p 558.00p 550.00p 558.00p 88453
27/12/2019 556.00p 558.00p 548.80p 558.00p 57271
24/12/2019 554.00p 556.00p 548.00p 555.00p 41832
23/12/2019 551.00p 554.88p 544.63p 554.00p 100331
20/12/2019 551.00p 556.00p 546.00p 556.00p 177264
19/12/2019 551.00p 551.00p 544.65p 551.00p 146162
18/12/2019 549.00p 551.00p 545.14p 551.00p 102599
17/12/2019 544.00p 550.00p 544.00p 549.00p 159759
16/12/2019 534.00p 550.89p 532.40p 549.00p 287820
13/12/2019 525.00p 539.00p 521.00p 525.00p 387008
12/12/2019 512.00p 523.00p 510.75p 521.00p 131275
11/12/2019 509.00p 514.00p 508.00p 514.00p 120336
10/12/2019 516.00p 517.25p 507.58p 513.00p 128175
09/12/2019 518.00p 522.00p 515.00p 519.00p 186107
06/12/2019 508.00p 519.97p 505.80p 518.00p 139370
05/12/2019 502.00p 508.00p 502.00p 507.00p 79303
04/12/2019 507.00p 508.67p 501.00p 506.00p 111904
03/12/2019 514.00p 515.37p 502.00p 507.00p 122203
02/12/2019 513.00p 517.96p 510.34p 514.00p 112307
29/11/2019 513.00p 516.74p 510.77p 514.00p 138544
28/11/2019 507.00p 512.00p 507.00p 512.00p 122436
27/11/2019 510.00p 512.22p 507.00p 511.00p 127332
26/11/2019 508.00p 510.00p 504.44p 507.50p 91323
25/11/2019 502.00p 507.20p 499.93p 506.00p 150661
22/11/2019 497.50p 502.00p 496.50p 501.00p 90871
21/11/2019 498.00p 498.48p 492.50p 495.00p 87087
20/11/2019 498.00p 501.15p 495.50p 495.50p 102406
19/11/2019 502.00p 502.46p 497.50p 501.00p 88856
18/11/2019 494.00p 501.75p 494.00p 498.50p 97847
15/11/2019 502.00p 509.00p 496.00p 498.50p 183652
14/11/2019 497.00p 501.00p 496.50p 496.50p 175120
13/11/2019 498.00p 500.00p 494.00p 494.00p 105158
12/11/2019 498.00p 501.17p 495.80p 497.50p 142563
11/11/2019 494.00p 498.50p 492.00p 498.00p 135654
08/11/2019 496.50p 502.68p 496.00p 499.50p 150809
07/11/2019 495.00p 504.00p 494.82p 500.00p 66746
06/11/2019 496.00p 496.23p 490.50p 495.50p 107818
05/11/2019 496.00p 499.00p 493.00p 493.00p 152104
04/11/2019 495.00p 497.00p 493.00p 494.00p 132563
01/11/2019 491.00p 493.50p 489.00p 493.00p 62519
31/10/2019 493.00p 495.00p 488.50p 491.00p 54121
30/10/2019 488.50p 493.00p 488.00p 493.00p 84247
29/10/2019 492.00p 492.50p 489.00p 492.50p 64181
28/10/2019 490.00p 492.50p 488.50p 492.50p 82316
25/10/2019 492.00p 493.00p 489.28p 492.00p 120736
24/10/2019 489.50p 492.00p 488.00p 491.50p 54681
23/10/2019 486.00p 489.50p 486.00p 486.00p 109088
22/10/2019 484.00p 489.00p 481.75p 489.00p 74248
21/10/2019 482.00p 484.00p 477.55p 484.00p 61413
18/10/2019 479.50p 483.76p 478.50p 482.50p 52883
17/10/2019 480.00p 484.50p 477.00p 481.50p 79410
16/10/2019 477.00p 480.01p 474.50p 480.00p 115485

*Close Price adjusted for both dividends and splits