Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/06/2022 540.00p 542.00p 530.00p 541.00p 242639
29/06/2022 547.00p 554.00p 546.75p 552.00p 143358
28/06/2022 554.00p 559.00p 551.00p 553.00p 182165
27/06/2022 543.00p 555.00p 542.40p 550.00p 182474
24/06/2022 527.00p 543.00p 526.00p 539.00p 248283
23/06/2022 535.00p 539.00p 523.00p 523.00p 219152
22/06/2022 542.00p 542.00p 531.00p 537.00p 298576
21/06/2022 549.00p 551.38p 544.00p 544.00p 138545
20/06/2022 548.00p 551.00p 541.00p 545.00p 579554
17/06/2022 544.00p 557.00p 540.00p 540.00p 2706839
16/06/2022 558.00p 559.88p 540.80p 544.00p 243452
15/06/2022 549.00p 567.39p 549.00p 560.00p 141880
14/06/2022 548.00p 553.00p 538.00p 552.00p 166819
13/06/2022 549.00p 553.00p 540.70p 544.00p 311651
10/06/2022 561.00p 563.40p 548.00p 550.00p 255936
09/06/2022 566.00p 574.00p 566.00p 570.00p 206688
08/06/2022 580.00p 582.00p 572.00p 574.00p 133541
07/06/2022 584.00p 584.00p 574.37p 579.00p 137984
06/06/2022 577.00p 586.00p 577.00p 580.00p 233668
01/06/2022 576.00p 579.00p 568.00p 575.00p 582501
31/05/2022 579.00p 583.00p 575.50p 577.00p 300375
30/05/2022 581.00p 584.00p 573.00p 575.00p 366034
27/05/2022 577.00p 580.00p 574.45p 578.00p 245553
26/05/2022 572.00p 578.00p 571.00p 575.00p 474822
25/05/2022 570.00p 575.00p 569.00p 575.00p 333920
24/05/2022 568.00p 578.00p 568.00p 572.00p 256610
23/05/2022 569.00p 580.00p 568.13p 576.00p 347616
20/05/2022 570.00p 574.00p 564.00p 566.00p 194798
19/05/2022 574.00p 574.00p 553.30p 561.00p 283516
18/05/2022 576.00p 578.00p 572.45p 576.00p 219089
17/05/2022 569.00p 578.00p 569.00p 576.00p 362758
16/05/2022 566.00p 571.00p 560.83p 566.00p 383068
13/05/2022 558.00p 568.00p 555.95p 568.00p 123842
12/05/2022 554.00p 555.00p 545.00p 551.00p 257058
11/05/2022 559.00p 561.00p 552.00p 560.00p 217971
10/05/2022 558.00p 561.00p 548.00p 548.00p 344741
09/05/2022 559.00p 561.00p 548.50p 554.00p 252321
06/05/2022 566.00p 570.74p 555.00p 564.00p 325665
05/05/2022 580.00p 581.00p 568.00p 570.00p 399329
04/05/2022 571.00p 574.00p 566.00p 568.00p 158243
03/05/2022 567.00p 573.46p 565.95p 571.00p 210291
29/04/2022 570.00p 573.00p 568.46p 569.00p 338294
28/04/2022 570.00p 571.00p 567.00p 571.00p 245467
27/04/2022 556.00p 569.00p 555.94p 566.00p 412856
26/04/2022 565.00p 570.00p 560.00p 560.00p 340153
25/04/2022 559.00p 565.00p 553.00p 562.00p 380642
22/04/2022 571.00p 573.54p 566.00p 566.00p 252991
21/04/2022 574.00p 577.00p 570.00p 574.00p 208775
20/04/2022 570.00p 575.00p 568.93p 575.00p 242604
19/04/2022 574.00p 577.80p 570.00p 570.00p 220835
14/04/2022 580.00p 585.70p 572.00p 578.00p 195040
13/04/2022 581.00p 582.64p 577.00p 581.00p 224839
12/04/2022 580.00p 584.00p 573.36p 581.00p 341653
11/04/2022 582.00p 582.00p 578.00p 579.00p 298055
08/04/2022 581.00p 584.00p 578.00p 582.00p 561194
07/04/2022 575.00p 582.00p 572.01p 578.00p 397262
06/04/2022 579.00p 583.00p 574.49p 575.00p 272159
05/04/2022 574.00p 579.00p 567.66p 577.50p 149624
04/04/2022 575.00p 580.00p 570.05p 577.00p 251794
01/04/2022 577.00p 582.00p 564.00p 573.00p 160231
31/03/2022 570.00p 579.56p 570.00p 573.00p 191808
30/03/2022 575.00p 580.40p 563.00p 571.00p 197197
29/03/2022 573.00p 580.00p 571.06p 574.00p 203876
28/03/2022 568.00p 574.00p 566.79p 574.00p 242525
25/03/2022 568.00p 569.00p 563.00p 568.00p 119994
24/03/2022 565.00p 571.00p 560.00p 565.00p 160533
23/03/2022 568.00p 568.00p 562.00p 564.00p 149344
22/03/2022 570.00p 570.00p 564.32p 567.00p 369126
21/03/2022 563.00p 566.00p 559.00p 562.00p 186745
18/03/2022 560.00p 561.27p 553.95p 556.00p 256520
17/03/2022 555.00p 557.00p 549.00p 557.00p 334988
16/03/2022 551.00p 557.00p 549.86p 554.00p 228090
15/03/2022 533.00p 543.00p 529.00p 540.00p 131827
14/03/2022 539.00p 543.00p 534.00p 542.00p 162459
11/03/2022 539.00p 550.00p 532.79p 538.00p 110017
10/03/2022 535.00p 536.60p 525.00p 530.00p 188645
09/03/2022 530.00p 536.00p 523.60p 536.00p 218612
08/03/2022 519.00p 521.00p 504.95p 521.00p 201319
07/03/2022 503.00p 518.00p 485.00p 513.00p 368711
04/03/2022 541.00p 542.00p 510.00p 520.00p 574625
03/03/2022 563.00p 564.00p 536.75p 544.00p 244924
02/03/2022 555.00p 564.00p 551.63p 564.00p 158786
01/03/2022 563.00p 568.00p 553.07p 554.00p 190224
28/02/2022 562.00p 564.00p 543.00p 563.00p 138230
25/02/2022 546.00p 566.00p 546.00p 563.00p 395980
24/02/2022 544.00p 559.82p 537.27p 543.00p 386018
23/02/2022 570.00p 574.00p 561.82p 568.00p 176051
22/02/2022 562.00p 572.00p 559.00p 570.00p 207500
21/02/2022 575.00p 578.00p 564.20p 572.00p 209849
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

*Close Price adjusted for both dividends and splits