Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2023 532.00p 534.00p 524.00p 525.00p 232617
02/10/2023 545.00p 545.00p 530.00p 530.00p 162590
29/09/2023 549.00p 554.00p 538.51p 539.00p 76371
28/09/2023 541.00p 541.00p 536.20p 539.00p 142294
27/09/2023 542.00p 544.14p 537.00p 539.00p 234108
26/09/2023 540.00p 546.99p 537.00p 544.00p 232067
25/09/2023 545.00p 550.00p 539.96p 542.00p 97310
22/09/2023 549.00p 554.00p 546.93p 551.00p 176051
21/09/2023 547.00p 552.00p 541.22p 551.00p 120141
20/09/2023 543.00p 552.00p 543.00p 549.00p 249249
19/09/2023 542.00p 549.00p 542.00p 545.00p 108361
18/09/2023 550.00p 552.00p 542.00p 542.00p 98193
15/09/2023 558.00p 558.00p 551.93p 554.00p 303606
14/09/2023 543.00p 556.00p 541.00p 556.00p 240829
13/09/2023 534.00p 543.60p 534.00p 540.00p 94501
12/09/2023 537.00p 542.00p 537.00p 541.00p 260328
11/09/2023 532.00p 539.00p 532.00p 537.00p 220491
08/09/2023 528.00p 535.00p 527.00p 535.00p 122627
07/09/2023 527.00p 535.00p 526.44p 532.00p 134426
06/09/2023 528.00p 535.00p 525.02p 532.00p 178995
05/09/2023 529.00p 537.00p 528.00p 535.00p 114250
04/09/2023 533.00p 542.00p 531.00p 535.00p 161986
01/09/2023 534.00p 541.00p 532.00p 535.00p 115053
31/08/2023 536.00p 539.00p 533.61p 537.00p 150992
30/08/2023 534.00p 537.63p 532.92p 535.00p 137168
29/08/2023 525.00p 534.00p 525.00p 533.00p 212833
25/08/2023 524.00p 528.00p 521.00p 521.00p 106953
24/08/2023 528.00p 528.00p 521.98p 523.00p 154949
23/08/2023 520.00p 526.00p 517.41p 526.00p 126921
22/08/2023 517.00p 524.14p 516.92p 519.00p 263983
21/08/2023 524.00p 526.00p 515.00p 515.00p 215983
18/08/2023 522.00p 526.99p 518.00p 520.00p 223730
17/08/2023 528.00p 532.00p 526.00p 526.00p 137895
16/08/2023 534.00p 535.00p 528.00p 528.00p 171608
15/08/2023 534.00p 541.00p 530.78p 531.00p 201887
14/08/2023 539.00p 539.00p 533.00p 538.00p 142437
11/08/2023 536.00p 544.00p 536.00p 536.00p 82531
10/08/2023 546.00p 547.00p 541.00p 543.00p 144962
09/08/2023 542.00p 544.00p 536.92p 542.00p 170160
08/08/2023 540.00p 542.00p 536.00p 536.00p 134985
07/08/2023 540.00p 543.00p 533.50p 539.00p 203669
04/08/2023 543.00p 545.00p 537.22p 540.00p 159243
03/08/2023 539.00p 543.00p 534.01p 538.00p 141609
02/08/2023 545.00p 549.00p 538.00p 540.00p 194522
01/08/2023 554.00p 560.99p 550.00p 551.00p 124861
31/07/2023 555.00p 560.00p 554.00p 557.00p 169780
28/07/2023 560.00p 567.00p 555.58p 559.00p 117664
27/07/2023 562.00p 565.99p 560.54p 563.00p 124079
26/07/2023 557.00p 562.00p 552.50p 562.00p 153770
25/07/2023 557.00p 562.50p 555.02p 561.00p 107875
24/07/2023 559.00p 561.98p 550.70p 557.00p 132352
21/07/2023 561.00p 562.00p 554.30p 556.00p 107775
20/07/2023 561.00p 564.00p 550.50p 558.00p 232903
19/07/2023 540.00p 556.00p 538.34p 556.00p 284593
18/07/2023 531.00p 537.00p 525.82p 535.00p 84734
17/07/2023 536.00p 536.00p 529.00p 531.00p 159368
14/07/2023 535.00p 538.00p 530.68p 534.00p 218953
13/07/2023 532.00p 535.00p 528.68p 534.00p 162678
12/07/2023 519.00p 533.00p 517.65p 532.00p 133717
11/07/2023 518.00p 520.00p 512.44p 517.00p 440622
10/07/2023 515.00p 520.00p 510.26p 514.00p 258169
07/07/2023 509.00p 514.00p 507.00p 512.00p 195590
06/07/2023 522.00p 527.00p 508.92p 509.00p 234666
05/07/2023 535.00p 538.00p 528.00p 530.00p 179918
04/07/2023 536.00p 541.00p 534.00p 534.00p 238049
03/07/2023 535.00p 540.98p 530.00p 537.00p 179740
30/06/2023 523.00p 533.23p 523.00p 530.00p 186815
29/06/2023 532.00p 532.00p 522.00p 524.00p 101418
28/06/2023 526.00p 528.00p 523.99p 527.00p 383841
27/06/2023 528.00p 529.48p 521.00p 521.00p 292965
26/06/2023 529.00p 533.32p 521.54p 522.00p 295361
23/06/2023 534.00p 537.00p 529.00p 530.00p 233871
22/06/2023 541.00p 543.00p 533.00p 536.00p 189374
21/06/2023 542.00p 549.00p 541.39p 545.00p 158841
20/06/2023 551.00p 553.00p 547.00p 547.00p 151977
19/06/2023 553.00p 554.00p 547.88p 548.00p 160215
16/06/2023 556.00p 559.00p 553.00p 556.00p 526050
15/06/2023 558.00p 558.00p 552.00p 555.00p 116067
14/06/2023 557.00p 560.00p 555.00p 557.00p 233391
13/06/2023 556.00p 561.00p 554.00p 556.00p 188679
12/06/2023 557.00p 560.00p 552.25p 557.00p 190858
09/06/2023 555.00p 559.00p 552.87p 557.00p 99298
08/06/2023 559.00p 562.00p 555.58p 558.00p 111050
07/06/2023 557.00p 562.00p 556.00p 559.00p 130297
06/06/2023 553.00p 562.00p 553.00p 561.00p 115923
05/06/2023 560.00p 566.00p 556.00p 557.00p 237859
02/06/2023 550.00p 560.00p 548.00p 559.00p 285714
01/06/2023 548.00p 550.00p 546.00p 550.00p 265053
31/05/2023 552.00p 552.00p 542.76p 544.00p 317063
30/05/2023 558.00p 561.00p 550.00p 550.00p 231747
26/05/2023 559.00p 561.00p 554.00p 556.00p 146635
25/05/2023 566.00p 566.00p 554.39p 556.00p 318499
24/05/2023 569.00p 571.00p 558.00p 561.00p 360130
23/05/2023 571.00p 572.99p 568.00p 571.00p 114720
22/05/2023 573.00p 573.00p 568.00p 572.00p 336015
19/05/2023 568.00p 575.00p 568.00p 572.00p 182854
18/05/2023 566.00p 571.00p 565.00p 569.00p 165440
17/05/2023 564.00p 569.00p 561.00p 568.00p 219547
16/05/2023 568.00p 573.00p 564.94p 568.00p 157055
15/05/2023 571.00p 575.00p 568.01p 570.00p 174635
12/05/2023 569.00p 572.00p 566.00p 567.00p 372053
11/05/2023 572.00p 573.98p 559.00p 567.00p 215705
10/05/2023 569.00p 574.00p 565.00p 569.00p 207853
09/05/2023 571.00p 576.00p 567.00p 572.00p 218497
05/05/2023 563.00p 574.00p 563.00p 573.00p 309192
04/05/2023 570.00p 574.00p 564.00p 567.00p 193299
03/05/2023 576.00p 579.00p 573.36p 576.00p 205429
02/05/2023 579.00p 583.62p 572.00p 574.00p 413144
28/04/2023 578.00p 581.00p 572.00p 579.00p 264721
27/04/2023 577.00p 579.94p 574.30p 575.00p 230859
26/04/2023 576.00p 581.00p 574.61p 577.00p 301067
25/04/2023 579.00p 579.22p 571.00p 578.00p 156479
24/04/2023 573.00p 579.90p 572.00p 579.00p 180193
21/04/2023 575.00p 580.00p 574.93p 579.00p 212053
20/04/2023 579.00p 582.00p 574.69p 576.00p 249599
19/04/2023 580.00p 585.99p 578.00p 585.00p 199490
18/04/2023 585.00p 586.00p 580.15p 586.00p 263089
17/04/2023 588.00p 588.00p 580.00p 581.00p 259872
14/04/2023 580.00p 589.00p 580.00p 583.00p 373264
13/04/2023 580.00p 583.00p 577.00p 579.00p 414125
12/04/2023 579.00p 583.00p 576.01p 578.00p 475455
11/04/2023 576.00p 579.00p 571.00p 576.00p 863027
06/04/2023 565.00p 573.00p 565.00p 570.00p 761811
05/04/2023 570.00p 573.00p 561.00p 566.00p 242617
04/04/2023 571.00p 578.00p 567.00p 570.00p 282056
03/04/2023 575.00p 582.60p 568.38p 573.00p 503032
31/03/2023 572.00p 574.00p 566.00p 572.00p 472270
30/03/2023 567.00p 574.00p 565.00p 572.00p 726032
29/03/2023 560.00p 564.00p 554.60p 563.00p 265323
28/03/2023 552.00p 559.00p 552.00p 555.00p 236396
27/03/2023 556.00p 560.00p 551.00p 555.00p 211575
24/03/2023 550.00p 556.00p 541.00p 551.00p 216290
23/03/2023 561.00p 565.00p 556.00p 557.00p 210787
22/03/2023 556.00p 564.00p 552.50p 562.00p 181968
21/03/2023 555.00p 559.95p 552.64p 557.00p 934269
20/03/2023 538.00p 556.00p 531.30p 550.00p 374296
17/03/2023 560.00p 561.40p 545.00p 545.00p 486110
16/03/2023 560.00p 563.00p 548.00p 556.00p 461523
15/03/2023 573.00p 580.00p 551.00p 555.00p 440515
14/03/2023 568.00p 578.00p 560.00p 576.00p 282123
13/03/2023 583.00p 587.00p 564.00p 569.00p 375545
10/03/2023 586.00p 589.00p 580.00p 585.00p 229963
09/03/2023 600.00p 600.00p 590.00p 594.00p 190646
08/03/2023 600.00p 601.00p 595.00p 598.00p 362703
07/03/2023 604.00p 606.00p 600.00p 601.00p 128379
06/03/2023 601.00p 605.00p 597.99p 604.00p 190136
03/03/2023 597.00p 602.00p 597.00p 599.00p 169335
02/03/2023 600.00p 602.00p 596.25p 598.00p 318734
01/03/2023 597.00p 600.00p 595.80p 598.00p 157885
28/02/2023 592.00p 599.00p 590.00p 599.00p 303012
27/02/2023 592.00p 599.00p 589.00p 595.00p 150945
24/02/2023 591.00p 595.00p 588.00p 591.00p 149297
23/02/2023 589.00p 596.00p 588.00p 593.00p 165281
22/02/2023 590.00p 595.00p 584.00p 590.00p 135555
21/02/2023 595.00p 600.00p 593.00p 597.00p 156664
20/02/2023 601.00p 603.20p 597.44p 600.00p 163227
17/02/2023 593.00p 600.16p 592.00p 600.00p 258209
16/02/2023 604.00p 605.63p 595.50p 600.00p 185750
15/02/2023 593.00p 601.00p 592.00p 601.00p 146938
14/02/2023 596.00p 600.00p 593.00p 593.00p 149000
13/02/2023 594.00p 598.00p 589.75p 595.00p 141339
10/02/2023 592.00p 597.00p 588.30p 592.00p 206171
09/02/2023 598.00p 600.40p 594.00p 596.00p 136741
08/02/2023 597.00p 601.50p 593.76p 596.00p 199917
07/02/2023 593.00p 598.40p 591.50p 592.00p 111043
06/02/2023 595.00p 599.00p 592.00p 593.00p 190144
03/02/2023 592.00p 600.33p 590.00p 599.00p 232486
02/02/2023 588.00p 597.00p 585.00p 597.00p 209515
01/02/2023 590.00p 601.31p 588.00p 593.00p 252485
31/01/2023 588.00p 593.00p 586.25p 591.00p 142746
30/01/2023 589.00p 593.00p 584.96p 593.00p 253269
27/01/2023 585.00p 593.81p 584.00p 592.00p 265758
26/01/2023 590.00p 592.69p 588.04p 589.00p 196494
25/01/2023 590.00p 591.47p 581.00p 588.00p 143525
24/01/2023 586.00p 591.00p 585.00p 589.00p 212066
23/01/2023 582.00p 590.00p 582.00p 587.00p 338093
20/01/2023 582.00p 586.00p 580.63p 585.00p 151433
19/01/2023 582.00p 586.00p 577.00p 582.00p 185352
18/01/2023 590.00p 594.00p 585.00p 586.00p 208390
17/01/2023 593.00p 596.00p 588.36p 589.00p 240797
16/01/2023 590.00p 595.14p 588.00p 594.00p 334409
13/01/2023 590.00p 593.00p 586.00p 593.00p 200422
12/01/2023 576.00p 587.00p 576.00p 585.00p 412023
11/01/2023 576.00p 583.00p 574.00p 577.00p 234798
10/01/2023 573.00p 582.00p 573.00p 575.00p 166999
09/01/2023 583.00p 584.90p 570.54p 581.00p 251273
06/01/2023 580.00p 583.00p 577.00p 583.00p 162640
05/01/2023 576.00p 580.00p 567.60p 577.00p 211020
04/01/2023 572.00p 576.00p 568.00p 572.00p 226423
03/01/2023 570.00p 571.00p 558.00p 569.00p 212622
30/12/2022 565.00p 566.00p 560.40p 561.00p 33601
29/12/2022 563.00p 565.00p 556.15p 564.00p 88081
28/12/2022 557.00p 563.00p 557.00p 561.00p 73512
23/12/2022 554.00p 559.00p 553.00p 558.00p 44415
22/12/2022 557.00p 562.00p 555.51p 557.00p 57247
21/12/2022 551.00p 561.00p 550.00p 559.00p 123606
20/12/2022 547.00p 551.00p 543.00p 549.00p 151000
19/12/2022 544.00p 552.75p 544.00p 550.00p 150501
16/12/2022 552.00p 556.00p 543.50p 545.00p 351582
15/12/2022 552.00p 558.00p 550.00p 556.00p 119611

*Close Price adjusted for both dividends and splits