Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/09/2021 530.00p 538.00p 526.32p 528.00p 111579
14/09/2021 528.00p 535.31p 527.00p 529.00p 124181
13/09/2021 534.00p 540.00p 528.00p 529.00p 142973
10/09/2021 531.00p 534.00p 524.00p 524.00p 200511
09/09/2021 520.00p 532.81p 520.00p 529.00p 79630
08/09/2021 525.00p 540.00p 522.75p 526.00p 127221
07/09/2021 537.00p 538.24p 521.00p 521.00p 88360
06/09/2021 534.00p 541.00p 533.00p 533.00p 130807
03/09/2021 539.00p 540.00p 533.00p 533.00p 169619
02/09/2021 536.00p 541.00p 535.30p 536.00p 90471
01/09/2021 536.00p 541.00p 533.01p 534.00p 135443
31/08/2021 533.00p 538.44p 532.00p 537.00p 237562
30/08/2021 535.00p 538.00p 533.05p 538.00p 54218
27/08/2021 535.00p 538.00p 533.05p 538.00p 54218
26/08/2021 532.00p 537.00p 529.42p 534.50p 111047
25/08/2021 533.00p 538.00p 528.00p 538.00p 62404
24/08/2021 531.00p 535.00p 528.79p 531.00p 229583
23/08/2021 534.00p 545.00p 528.00p 528.00p 227175
20/08/2021 527.00p 532.92p 525.20p 530.50p 98163
19/08/2021 532.00p 537.00p 524.00p 524.00p 160291
18/08/2021 540.00p 540.51p 518.00p 530.00p 202651
17/08/2021 542.00p 542.00p 535.00p 538.50p 129799
16/08/2021 541.00p 542.00p 532.74p 538.00p 131763
13/08/2021 542.00p 545.00p 538.00p 542.00p 191983
12/08/2021 537.00p 541.00p 535.46p 541.00p 196550
11/08/2021 532.00p 538.00p 529.00p 534.00p 293881
10/08/2021 530.00p 532.00p 524.52p 532.00p 125837
09/08/2021 520.00p 528.00p 519.00p 528.00p 117277
06/08/2021 523.00p 526.00p 520.00p 524.00p 100281
05/08/2021 520.00p 529.00p 517.33p 523.00p 110489
04/08/2021 522.00p 523.00p 517.33p 519.50p 124585
03/08/2021 520.00p 525.00p 517.00p 517.00p 136211
02/08/2021 521.00p 527.50p 516.00p 517.50p 141385
30/07/2021 516.00p 519.00p 509.36p 511.00p 82574
29/07/2021 514.00p 519.00p 511.38p 515.00p 91601
28/07/2021 514.00p 519.00p 511.01p 515.00p 155279
27/07/2021 514.00p 516.00p 510.15p 514.00p 83368
26/07/2021 512.00p 518.00p 511.22p 515.00p 112459
23/07/2021 508.00p 511.00p 505.00p 509.00p 136640
22/07/2021 501.00p 507.00p 500.00p 502.00p 177532
21/07/2021 494.50p 502.00p 494.50p 496.00p 124007
20/07/2021 498.00p 508.00p 490.50p 508.00p 184721
19/07/2021 504.00p 507.00p 491.50p 496.00p 269602
16/07/2021 511.00p 516.00p 507.00p 507.00p 91334
15/07/2021 516.00p 519.00p 509.99p 511.00p 133965
14/07/2021 522.00p 524.00p 519.00p 521.00p 122002
13/07/2021 524.00p 526.00p 522.00p 524.00p 59949
12/07/2021 522.00p 527.00p 519.24p 522.00p 191867
09/07/2021 520.00p 532.96p 515.00p 524.00p 257932
08/07/2021 519.00p 525.00p 511.00p 514.00p 147667
07/07/2021 528.00p 533.00p 520.05p 524.00p 101453
06/07/2021 524.00p 533.00p 520.00p 523.00p 83978
05/07/2021 523.00p 528.68p 519.51p 525.00p 118833
02/07/2021 524.00p 532.00p 518.00p 518.00p 72573
01/07/2021 521.00p 523.00p 517.00p 517.00p 86091
30/06/2021 518.00p 522.00p 515.00p 518.00p 129786
29/06/2021 520.00p 521.00p 515.46p 517.50p 99201
28/06/2021 521.00p 533.00p 517.00p 517.00p 126839
25/06/2021 523.00p 524.00p 518.00p 524.00p 156039
24/06/2021 525.00p 529.00p 520.56p 525.00p 79798
23/06/2021 522.00p 530.90p 519.15p 526.00p 85970
22/06/2021 526.00p 529.00p 519.33p 522.00p 85640
21/06/2021 517.00p 527.00p 514.00p 525.00p 150831
18/06/2021 528.00p 530.00p 499.50p 499.50p 161806
17/06/2021 528.00p 532.00p 520.00p 529.00p 235984
16/06/2021 536.00p 537.00p 529.00p 531.00p 95959
15/06/2021 534.00p 535.00p 528.00p 532.00p 168341
14/06/2021 534.00p 535.00p 528.00p 528.00p 172966
11/06/2021 530.00p 534.00p 526.52p 527.00p 147893
10/06/2021 530.00p 531.00p 526.37p 529.00p 147858
09/06/2021 524.00p 530.00p 524.00p 528.00p 142957
08/06/2021 529.00p 536.00p 525.26p 532.00p 150192
07/06/2021 527.00p 530.00p 524.00p 527.00p 121207
04/06/2021 524.00p 528.00p 522.41p 524.00p 81384
03/06/2021 527.00p 529.00p 523.10p 524.00p 142679
02/06/2021 527.00p 529.00p 524.60p 527.00p 87677
01/06/2021 522.00p 528.07p 519.76p 527.00p 148252
28/05/2021 521.00p 525.48p 510.22p 522.00p 124666
27/05/2021 524.00p 525.00p 519.00p 519.00p 62279
26/05/2021 523.00p 524.50p 516.00p 521.50p 77949
25/05/2021 528.00p 528.00p 519.29p 522.00p 117652
24/05/2021 519.00p 528.43p 517.30p 522.50p 193775
21/05/2021 519.00p 523.00p 516.66p 519.50p 209920
20/05/2021 514.00p 527.00p 513.06p 519.00p 246512
19/05/2021 511.00p 518.00p 504.00p 514.00p 142636
18/05/2021 528.00p 532.00p 520.00p 522.50p 161403
17/05/2021 522.00p 523.00p 515.00p 518.50p 120919
14/05/2021 522.00p 524.00p 514.63p 519.00p 150790
13/05/2021 509.00p 515.00p 502.77p 511.00p 154951
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

*Close Price adjusted for both dividends and splits