Merit Group (MRIT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merit Group

Date Open High Low Close* Volume
04/03/2025 27.50p 27.50p 20.25p 25.00p 11867
03/03/2025 23.50p 27.50p 22.15p 27.50p 8571
28/02/2025 24.00p 26.00p 20.00p 23.50p 43730
27/02/2025 25.00p 25.00p 20.66p 24.00p 7146
26/02/2025 26.00p 26.00p 20.66p 25.00p 10757
25/02/2025 28.00p 28.67p 26.00p 26.00p 0
24/02/2025 27.00p 28.00p 25.25p 28.00p 7750
21/02/2025 26.50p 27.00p 23.25p 27.00p 229
20/02/2025 22.00p 26.50p 21.55p 26.50p 1289
19/02/2025 22.50p 23.00p 21.20p 23.00p 6259
18/02/2025 22.50p 22.50p 20.60p 22.50p 12653
17/02/2025 21.00p 22.50p 19.30p 22.50p 9518
14/02/2025 22.50p 22.50p 19.30p 21.00p 11811
13/02/2025 23.50p 23.50p 20.60p 22.50p 9117
12/02/2025 20.50p 24.33p 20.50p 23.50p 0
11/02/2025 21.00p 21.00p 18.88p 20.50p 11549
10/02/2025 21.50p 24.00p 20.10p 24.00p 21545
07/02/2025 21.50p 21.50p 20.10p 21.50p 755
06/02/2025 21.50p 21.50p 20.10p 21.50p 47046
05/02/2025 21.50p 21.50p 20.10p 21.50p 10000
04/02/2025 20.50p 21.50p 19.00p 21.50p 8596
03/02/2025 20.50p 20.50p 18.80p 20.50p 3840
31/01/2025 20.50p 21.00p 20.50p 20.50p 75000
30/01/2025 21.50p 21.50p 18.66p 20.50p 10840
29/01/2025 22.50p 23.85p 21.50p 21.50p 105
28/01/2025 22.50p 22.50p 20.25p 22.50p 30000
27/01/2025 20.50p 23.33p 20.50p 22.50p 0
24/01/2025 22.00p 23.00p 20.50p 20.50p 0
23/01/2025 22.00p 23.00p 22.00p 22.00p 0
22/01/2025 21.00p 22.00p 19.00p 22.00p 205132
21/01/2025 21.00p 22.33p 21.00p 21.00p 0
20/01/2025 21.00p 22.33p 21.00p 21.00p 0
17/01/2025 21.00p 22.33p 21.00p 21.00p 0
16/01/2025 21.00p 22.33p 21.00p 21.00p 0
15/01/2025 17.50p 21.00p 16.50p 21.00p 25677
14/01/2025 30.50p 30.50p 16.00p 17.50p 95543
13/01/2025 30.50p 30.50p 30.50p 30.50p 0
10/01/2025 32.00p 32.00p 28.00p 30.50p 20000
09/01/2025 32.00p 32.00p 32.00p 32.00p 0
08/01/2025 32.00p 32.00p 32.00p 32.00p 0
07/01/2025 32.00p 32.00p 32.00p 32.00p 0
06/01/2025 32.00p 32.00p 32.00p 32.00p 0
03/01/2025 32.00p 32.00p 32.00p 32.00p 0
02/01/2025 32.00p 32.00p 32.00p 32.00p 0
31/12/2024 32.00p 32.00p 32.00p 32.00p 0
30/12/2024 32.00p 32.00p 32.00p 32.00p 0
27/12/2024 32.00p 32.00p 30.00p 32.00p 250
24/12/2024 32.00p 32.00p 31.33p 32.00p 0
23/12/2024 32.00p 32.00p 31.33p 32.00p 0
20/12/2024 32.00p 32.00p 31.33p 32.00p 0
19/12/2024 32.00p 32.00p 30.00p 32.00p 1562
18/12/2024 32.00p 32.00p 31.33p 32.00p 0
17/12/2024 32.00p 32.00p 31.33p 32.00p 0
16/12/2024 32.00p 32.00p 31.33p 32.00p 0
13/12/2024 32.00p 32.00p 31.33p 32.00p 0
12/12/2024 32.00p 32.00p 31.33p 32.00p 0
11/12/2024 32.00p 32.00p 31.33p 32.00p 0
10/12/2024 32.00p 32.00p 31.33p 32.00p 0
09/12/2024 33.00p 33.00p 30.00p 32.00p 4481
06/12/2024 33.00p 33.00p 33.00p 33.00p 0
05/12/2024 33.00p 33.00p 33.00p 33.00p 0
04/12/2024 33.00p 33.00p 33.00p 33.00p 0
03/12/2024 33.00p 33.00p 33.00p 33.00p 0
02/12/2024 33.00p 33.00p 33.00p 33.00p 0
29/11/2024 33.00p 33.00p 33.00p 33.00p 0
28/11/2024 33.00p 33.00p 33.00p 33.00p 0
27/11/2024 33.00p 33.00p 33.00p 33.00p 0
26/11/2024 33.00p 33.00p 33.00p 33.00p 0
25/11/2024 33.00p 33.00p 33.00p 33.00p 0
22/11/2024 33.00p 33.00p 33.00p 33.00p 0
21/11/2024 35.50p 35.50p 31.10p 33.00p 15000
20/11/2024 35.50p 35.50p 35.50p 35.50p 0
19/11/2024 35.50p 35.50p 33.00p 35.50p 357
18/11/2024 37.50p 37.50p 32.00p 35.50p 14375
15/11/2024 37.50p 38.00p 37.50p 37.50p 0
14/11/2024 37.50p 37.50p 35.00p 37.50p 1363
13/11/2024 37.50p 39.00p 37.50p 37.50p 0
12/11/2024 37.50p 39.00p 37.50p 37.50p 0
11/11/2024 37.50p 39.00p 37.50p 37.50p 0
08/11/2024 37.50p 39.00p 35.00p 37.50p 0
07/11/2024 37.50p 39.00p 37.50p 37.50p 0
06/11/2024 37.50p 39.00p 37.50p 37.50p 0
05/11/2024 37.50p 39.00p 37.50p 37.50p 0
04/11/2024 37.50p 40.00p 37.50p 37.50p 10000
01/11/2024 39.00p 39.00p 37.50p 37.50p 2500
31/10/2024 39.00p 39.50p 39.00p 39.00p 0
30/10/2024 38.50p 39.00p 35.00p 39.00p 16600
29/10/2024 38.50p 38.50p 38.50p 38.50p 0
28/10/2024 38.00p 39.50p 38.00p 38.50p 20000
25/10/2024 38.00p 38.00p 37.25p 38.00p 125
24/10/2024 37.50p 38.00p 37.50p 38.00p 0
23/10/2024 38.00p 38.00p 36.22p 37.50p 6611
22/10/2024 37.50p 38.00p 37.00p 38.00p 4805
21/10/2024 42.50p 42.50p 35.00p 37.50p 90561
18/10/2024 60.50p 60.50p 60.50p 60.50p 0
17/10/2024 60.50p 60.50p 60.00p 60.50p 261
16/10/2024 62.00p 62.00p 60.50p 60.50p 1000
15/10/2024 62.00p 62.00p 62.00p 62.00p 0
14/10/2024 66.00p 66.00p 61.20p 62.00p 8125
11/10/2024 64.00p 64.33p 64.00p 64.00p 0
10/10/2024 64.00p 64.33p 64.00p 64.00p 0
09/10/2024 66.50p 66.50p 64.00p 64.00p 80
08/10/2024 64.50p 64.50p 64.50p 64.50p 0
07/10/2024 66.50p 66.50p 64.50p 64.50p 0
04/10/2024 66.50p 66.50p 64.50p 64.50p 0
03/10/2024 66.50p 66.50p 64.50p 64.50p 0
02/10/2024 66.50p 66.50p 64.00p 64.50p 453
01/10/2024 66.50p 66.50p 66.50p 66.50p 0
30/09/2024 67.50p 67.50p 64.50p 66.50p 2153
27/09/2024 67.50p 67.50p 67.50p 67.50p 0
26/09/2024 67.50p 67.50p 66.00p 67.50p 133
25/09/2024 67.50p 67.50p 67.50p 67.50p 0
24/09/2024 67.50p 67.50p 67.50p 67.50p 0
23/09/2024 67.50p 67.50p 67.50p 67.50p 0
20/09/2024 67.50p 67.50p 67.50p 67.50p 0
19/09/2024 67.50p 67.50p 67.50p 67.50p 0
18/09/2024 67.50p 67.50p 67.50p 67.50p 0
17/09/2024 67.50p 67.50p 66.00p 67.50p 243
16/09/2024 67.50p 67.50p 65.00p 67.50p 30000
13/09/2024 67.50p 67.50p 67.00p 67.50p 0
12/09/2024 67.50p 67.50p 67.00p 67.50p 0
11/09/2024 67.50p 67.50p 67.00p 67.50p 0
10/09/2024 67.50p 67.50p 67.00p 67.50p 0
09/09/2024 67.50p 67.50p 67.00p 67.50p 0
06/09/2024 67.50p 67.50p 67.00p 67.50p 0
05/09/2024 67.50p 67.50p 67.00p 67.50p 0
04/09/2024 67.50p 67.50p 67.00p 67.50p 0
03/09/2024 67.50p 67.50p 67.00p 67.50p 0
02/09/2024 67.50p 67.50p 66.03p 67.50p 5125
30/08/2024 67.50p 67.50p 67.00p 67.50p 0
29/08/2024 67.50p 67.50p 67.00p 67.50p 0
28/08/2024 67.50p 67.50p 67.00p 67.50p 0
27/08/2024 67.50p 67.50p 67.00p 67.50p 0
23/08/2024 70.00p 70.00p 67.50p 67.50p 3106
22/08/2024 72.50p 72.50p 67.00p 70.00p 11750
21/08/2024 73.50p 73.50p 70.00p 72.50p 10780
20/08/2024 73.50p 73.50p 72.33p 73.50p 0
19/08/2024 73.50p 73.50p 71.15p 73.50p 357
16/08/2024 73.50p 73.50p 72.33p 73.50p 0
15/08/2024 73.50p 73.50p 72.33p 73.50p 0
14/08/2024 73.50p 73.50p 72.33p 73.50p 0
13/08/2024 73.50p 73.50p 72.33p 73.50p 0
12/08/2024 74.00p 74.00p 71.15p 73.50p 9294
09/08/2024 74.00p 74.00p 74.00p 74.00p 0
08/08/2024 74.00p 74.00p 74.00p 74.00p 0
07/08/2024 74.00p 74.00p 74.00p 74.00p 0
06/08/2024 74.00p 74.00p 74.00p 74.00p 0
05/08/2024 74.00p 78.00p 74.00p 74.00p 1199
02/08/2024 74.00p 74.00p 72.00p 74.00p 0
01/08/2024 74.00p 77.80p 74.00p 74.00p 1
31/07/2024 74.00p 74.00p 72.00p 74.00p 0
30/07/2024 74.00p 74.00p 72.00p 74.00p 0
29/07/2024 74.00p 74.00p 72.00p 74.00p 3000
26/07/2024 74.00p 74.00p 72.00p 74.00p 0
25/07/2024 74.00p 74.00p 72.00p 74.00p 0
24/07/2024 74.00p 74.00p 72.00p 74.00p 0
23/07/2024 74.00p 78.00p 74.00p 74.00p 2000
22/07/2024 72.50p 75.00p 72.50p 74.00p 8292
19/07/2024 72.50p 72.50p 71.50p 72.50p 1858
18/07/2024 75.00p 75.00p 70.00p 72.50p 66709
17/07/2024 86.00p 87.00p 86.00p 86.00p 4088
16/07/2024 86.00p 86.00p 85.70p 86.00p 800
15/07/2024 86.00p 86.00p 85.67p 86.00p 16
12/07/2024 86.00p 86.00p 86.00p 86.00p 0
11/07/2024 86.00p 87.00p 85.56p 86.00p 9272
10/07/2024 86.00p 86.00p 85.56p 86.00p 875
09/07/2024 86.00p 86.87p 86.00p 86.00p 25485
08/07/2024 85.50p 86.00p 85.36p 86.00p 11095
05/07/2024 85.00p 86.50p 84.20p 85.50p 15136
04/07/2024 84.00p 85.00p 84.00p 85.00p 3522
03/07/2024 84.00p 84.00p 83.50p 84.00p 0
02/07/2024 84.00p 84.00p 84.00p 84.00p 2227
01/07/2024 84.00p 85.00p 84.00p 84.00p 10000
28/06/2024 84.00p 84.00p 84.00p 84.00p 0
27/06/2024 84.00p 85.00p 83.15p 84.00p 12778
26/06/2024 85.00p 85.00p 84.00p 84.00p 395
25/06/2024 85.00p 85.00p 83.67p 84.00p 0
24/06/2024 85.00p 85.00p 83.44p 84.00p 7448
21/06/2024 85.00p 85.00p 85.00p 85.00p 0
20/06/2024 85.00p 85.00p 85.00p 85.00p 0
19/06/2024 85.00p 85.00p 85.00p 85.00p 0
18/06/2024 85.00p 85.00p 83.15p 85.00p 7720
17/06/2024 85.00p 85.00p 83.00p 85.00p 14120
14/06/2024 85.00p 85.00p 83.15p 85.00p 10476
13/06/2024 85.00p 85.50p 82.00p 85.00p 24743
12/06/2024 87.50p 87.50p 85.00p 85.00p 37794
11/06/2024 88.50p 88.50p 87.10p 87.50p 23334
10/06/2024 83.50p 90.00p 83.50p 88.50p 20658
07/06/2024 83.50p 85.00p 83.50p 83.50p 100
06/06/2024 77.50p 84.91p 77.50p 83.50p 2541
05/06/2024 77.50p 79.85p 77.50p 78.50p 2806
04/06/2024 70.50p 80.00p 70.50p 78.50p 38287
03/06/2024 70.50p 70.50p 70.00p 70.50p 0
31/05/2024 70.50p 70.50p 70.00p 70.50p 0
30/05/2024 70.50p 70.50p 69.00p 70.50p 1
29/05/2024 70.50p 70.50p 69.00p 70.00p 9000
28/05/2024 70.50p 70.50p 70.00p 70.50p 0
24/05/2024 70.50p 72.00p 70.50p 70.50p 5000
23/05/2024 70.50p 73.00p 70.50p 70.50p 20750
22/05/2024 70.50p 71.00p 70.00p 70.50p 0

*Close Price adjusted for both dividends and splits