Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/12/2020 428.00p 434.10p 425.50p 431.50p 181108
01/12/2020 418.00p 438.00p 417.00p 426.50p 316227
30/11/2020 417.50p 428.89p 412.27p 418.00p 172274
27/11/2020 430.00p 430.00p 411.44p 417.50p 261962
26/11/2020 428.50p 437.52p 416.50p 424.00p 216518
25/11/2020 436.00p 444.50p 422.50p 432.00p 186852
24/11/2020 426.50p 433.50p 422.50p 432.00p 309785
23/11/2020 425.00p 430.00p 417.85p 421.50p 259961
20/11/2020 422.50p 427.00p 417.16p 421.50p 218518
19/11/2020 418.00p 424.00p 417.00p 418.50p 113896
18/11/2020 414.00p 428.00p 412.00p 424.00p 235345
17/11/2020 423.00p 426.00p 406.50p 417.50p 275303
16/11/2020 412.50p 425.00p 406.27p 420.00p 442931
13/11/2020 400.00p 409.50p 398.00p 406.75p 191739
12/11/2020 400.00p 410.00p 386.50p 404.25p 312847
10/11/2020 378.00p 397.00p 377.22p 396.00p 343937
09/11/2020 365.00p 391.85p 360.55p 381.50p 410206
06/11/2020 357.00p 359.86p 351.30p 357.25p 98966
05/11/2020 358.50p 360.00p 353.93p 358.50p 130357
04/11/2020 342.00p 358.00p 341.76p 355.00p 178784
03/11/2020 343.00p 354.00p 341.00p 347.75p 133838
02/11/2020 336.50p 339.88p 331.00p 338.00p 180384
30/10/2020 334.00p 338.00p 330.50p 336.25p 186924
29/10/2020 342.00p 352.50p 335.00p 335.00p 180884
28/10/2020 347.50p 348.82p 336.00p 340.00p 246690
27/10/2020 353.00p 359.00p 351.00p 356.00p 141365
26/10/2020 356.00p 362.98p 355.00p 358.50p 137558
23/10/2020 356.00p 360.00p 351.94p 359.00p 166901
22/10/2020 348.00p 355.00p 347.50p 353.00p 127207
21/10/2020 354.00p 358.17p 349.00p 353.50p 179937
20/10/2020 358.00p 360.00p 353.50p 356.00p 91165
19/10/2020 360.00p 362.00p 357.50p 358.00p 85850
16/10/2020 353.50p 361.00p 353.00p 357.25p 139615
15/10/2020 358.00p 360.00p 350.00p 357.50p 201529
14/10/2020 359.50p 366.00p 359.00p 360.00p 121597
13/10/2020 361.50p 370.00p 357.00p 357.00p 178765
12/10/2020 363.50p 371.48p 363.50p 370.00p 214079
09/10/2020 362.00p 368.55p 359.72p 367.50p 234884
08/10/2020 357.50p 368.00p 357.50p 362.25p 255616
07/10/2020 360.00p 367.00p 357.64p 367.00p 159535
06/10/2020 356.00p 364.00p 355.00p 357.00p 157506
05/10/2020 350.00p 364.00p 350.00p 359.25p 238583
02/10/2020 344.50p 346.50p 340.00p 344.50p 188614
01/10/2020 344.50p 350.00p 341.75p 345.00p 117852
30/09/2020 334.50p 342.00p 330.00p 339.00p 82521
29/09/2020 337.00p 342.00p 334.50p 335.00p 147459
28/09/2020 342.50p 344.00p 336.28p 343.00p 126794
25/09/2020 335.00p 340.42p 330.76p 337.00p 218536
24/09/2020 334.00p 342.00p 328.33p 333.00p 220607
23/09/2020 341.50p 347.00p 334.86p 335.50p 173840
22/09/2020 338.00p 342.00p 325.00p 325.00p 110980
21/09/2020 337.00p 344.00p 334.00p 337.50p 274673
18/09/2020 341.50p 351.00p 340.08p 351.00p 166702
17/09/2020 345.00p 350.00p 340.38p 344.00p 108665
16/09/2020 354.00p 357.50p 344.00p 344.00p 155375
15/09/2020 352.00p 356.44p 350.00p 352.00p 132330
14/09/2020 359.00p 361.70p 348.50p 352.25p 104731
11/09/2020 348.50p 365.18p 348.50p 353.00p 83195
10/09/2020 355.00p 355.20p 350.52p 353.75p 67616
09/09/2020 355.00p 356.78p 346.50p 354.00p 109825
08/09/2020 351.00p 360.00p 348.39p 350.75p 148828
07/09/2020 349.00p 352.80p 342.50p 352.00p 105533
04/09/2020 347.50p 349.02p 343.00p 343.00p 158560
03/09/2020 354.50p 368.50p 348.00p 348.25p 83036
02/09/2020 344.00p 357.88p 344.00p 352.00p 58033
01/09/2020 348.50p 354.48p 341.80p 348.00p 198062
28/08/2020 353.50p 360.62p 348.89p 352.00p 153548
27/08/2020 358.00p 363.00p 352.00p 352.00p 90534
26/08/2020 358.00p 374.30p 355.00p 358.00p 70844
25/08/2020 365.00p 367.00p 354.00p 356.00p 156578
24/08/2020 365.50p 370.50p 358.50p 364.00p 147651
21/08/2020 356.00p 362.50p 352.50p 356.00p 242267
20/08/2020 360.50p 360.50p 353.34p 356.00p 122188
19/08/2020 356.00p 373.58p 354.75p 362.00p 202287
18/08/2020 356.00p 361.42p 353.00p 355.00p 93178
17/08/2020 359.50p 363.50p 357.39p 361.00p 126176
14/08/2020 358.50p 369.58p 356.85p 359.00p 67270
13/08/2020 372.00p 376.40p 364.50p 367.00p 99363
12/08/2020 365.50p 377.00p 360.96p 377.00p 128508
11/08/2020 366.00p 371.00p 360.40p 369.00p 114774
10/08/2020 348.00p 359.61p 345.88p 359.00p 165301
07/08/2020 343.00p 360.10p 343.00p 348.50p 73759
06/08/2020 349.00p 356.00p 347.45p 356.00p 145745
05/08/2020 349.00p 356.50p 347.90p 356.00p 101302
04/08/2020 347.00p 347.50p 337.99p 347.50p 77277
03/08/2020 335.00p 343.46p 329.61p 342.00p 186593
31/07/2020 341.50p 344.00p 332.50p 336.00p 103188
30/07/2020 348.50p 348.50p 330.52p 340.00p 182925
29/07/2020 346.00p 350.22p 343.03p 344.50p 70479
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

*Close Price adjusted for both dividends and splits