The Merchants Trust Plc (MRCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 557.00 | 562.00 | 552.00 | 554.00 | 554.00 | 184,876 |
| 13 Jun 2024 | 565.00 | 569.00 | 556.00 | 556.00 | 556.00 | 127,092 |
| 12 Jun 2024 | 565.00 | 569.16 | 561.97 | 564.00 | 564.00 | 225,765 |
| 11 Jun 2024 | 571.00 | 575.00 | 562.00 | 562.00 | 562.00 | 185,866 |
| 10 Jun 2024 | 574.00 | 574.00 | 569.00 | 569.00 | 569.00 | 199,917 |
| 07 Jun 2024 | 577.00 | 581.00 | 571.79 | 576.00 | 576.00 | 153,920 |
| 06 Jun 2024 | 582.00 | 582.00 | 576.72 | 581.00 | 581.00 | 117,372 |
| 05 Jun 2024 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | 231,057 |
| 04 Jun 2024 | 576.00 | 581.00 | 573.01 | 579.00 | 579.00 | 166,258 |
| 03 Jun 2024 | 585.00 | 589.00 | 578.03 | 582.00 | 582.00 | 247,451 |
| 31 May 2024 | 576.00 | 582.00 | 576.00 | 582.00 | 582.00 | 174,844 |
| 30 May 2024 | 568.00 | 579.80 | 568.00 | 576.00 | 576.00 | 294,176 |
| 29 May 2024 | 581.00 | 581.00 | 571.00 | 571.00 | 571.00 | 130,198 |
| 28 May 2024 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | 192,721 |
| 24 May 2024 | 581.00 | 587.00 | 578.00 | 579.00 | 579.00 | 237,567 |
| 23 May 2024 | 587.00 | 587.00 | 581.00 | 582.00 | 582.00 | 295,007 |
| 22 May 2024 | 590.00 | 590.00 | 582.00 | 587.00 | 587.00 | 219,867 |
| 21 May 2024 | 591.00 | 591.00 | 585.00 | 588.00 | 588.00 | 130,979 |
| 20 May 2024 | 589.00 | 592.00 | 586.91 | 591.00 | 591.00 | 167,627 |
| 17 May 2024 | 593.00 | 593.00 | 584.86 | 587.00 | 587.00 | 113,710 |
| 16 May 2024 | 589.00 | 590.00 | 586.00 | 590.00 | 590.00 | 138,361 |
| 15 May 2024 | 584.00 | 590.00 | 582.93 | 590.00 | 590.00 | 198,842 |
| 14 May 2024 | 581.00 | 583.64 | 578.00 | 583.00 | 583.00 | 209,606 |
| 13 May 2024 | 585.00 | 588.00 | 580.50 | 581.00 | 581.00 | 219,646 |
| 10 May 2024 | 584.00 | 588.00 | 578.60 | 585.00 | 585.00 | 279,425 |
| 09 May 2024 | 578.00 | 581.17 | 577.05 | 581.00 | 581.00 | 179,999 |
| 08 May 2024 | 576.00 | 580.00 | 574.00 | 577.00 | 577.00 | 195,182 |
| 07 May 2024 | 570.00 | 579.00 | 570.00 | 574.00 | 574.00 | 384,589 |
| 03 May 2024 | 568.00 | 570.00 | 562.95 | 569.00 | 569.00 | 241,971 |
| 02 May 2024 | 566.00 | 566.00 | 558.43 | 565.00 | 565.00 | 209,118 |
| 01 May 2024 | 558.00 | 562.00 | 557.02 | 560.00 | 560.00 | 192,733 |
| 30 Apr 2024 | 555.00 | 565.00 | 555.00 | 559.00 | 559.00 | 133,835 |
| 29 Apr 2024 | 560.00 | 561.00 | 555.60 | 560.00 | 560.00 | 364,170 |
| 26 Apr 2024 | 558.00 | 558.00 | 553.00 | 555.00 | 555.00 | 257,318 |
| 25 Apr 2024 | 550.00 | 555.00 | 544.74 | 552.00 | 552.00 | 129,536 |
| 24 Apr 2024 | 551.00 | 554.74 | 546.00 | 548.00 | 548.00 | 170,464 |
| 23 Apr 2024 | 548.00 | 553.00 | 546.00 | 550.00 | 550.00 | 204,493 |
| 22 Apr 2024 | 547.00 | 550.30 | 542.00 | 545.00 | 545.00 | 247,427 |
| 19 Apr 2024 | 535.00 | 541.00 | 532.09 | 539.00 | 539.00 | 214,839 |
| 18 Apr 2024 | 541.00 | 548.00 | 534.57 | 540.00 | 540.00 | 183,112 |
| 18 Apr 2024 | 0.071 Dividend | |||||
| 17 Apr 2024 | 538.00 | 545.00 | 534.71 | 541.00 | 540.93 | 346,994 |
| 16 Apr 2024 | 540.00 | 541.00 | 535.00 | 535.00 | 534.93 | 267,241 |
| 15 Apr 2024 | 548.00 | 553.00 | 541.00 | 546.00 | 545.93 | 271,046 |
| 12 Apr 2024 | 547.00 | 551.00 | 544.00 | 547.00 | 546.93 | 276,146 |
| 11 Apr 2024 | 537.00 | 544.53 | 534.99 | 542.00 | 541.93 | 291,991 |
| 10 Apr 2024 | 540.00 | 542.00 | 533.24 | 537.00 | 536.93 | 281,457 |
| 09 Apr 2024 | 532.00 | 539.00 | 532.00 | 534.00 | 533.93 | 247,116 |
| 08 Apr 2024 | 524.00 | 534.53 | 521.00 | 532.00 | 531.93 | 553,996 |
| 05 Apr 2024 | 525.00 | 528.50 | 521.00 | 523.00 | 522.93 | 240,084 |
| 04 Apr 2024 | 529.00 | 531.00 | 524.01 | 531.00 | 530.93 | 252,231 |
| 03 Apr 2024 | 525.00 | 530.00 | 521.00 | 529.00 | 528.93 | 250,793 |
| 02 Apr 2024 | 536.00 | 536.00 | 524.00 | 524.00 | 523.93 | 352,909 |
| 28 Mar 2024 | 532.00 | 537.00 | 530.13 | 532.00 | 531.93 | 360,093 |
| 27 Mar 2024 | 527.00 | 532.00 | 526.20 | 529.00 | 528.93 | 184,495 |
| 26 Mar 2024 | 524.00 | 529.00 | 523.14 | 529.00 | 528.93 | 353,030 |
| 25 Mar 2024 | 524.00 | 531.00 | 524.00 | 527.00 | 526.93 | 318,720 |
| 22 Mar 2024 | 533.00 | 534.00 | 527.70 | 531.00 | 530.93 | 200,382 |
| 21 Mar 2024 | 528.00 | 533.00 | 523.14 | 531.00 | 530.93 | 253,292 |
| 20 Mar 2024 | 519.00 | 523.00 | 515.32 | 520.00 | 519.93 | 206,265 |
| 19 Mar 2024 | 518.00 | 520.00 | 514.00 | 518.00 | 517.93 | 273,229 |
| 18 Mar 2024 | 520.00 | 523.18 | 518.00 | 520.00 | 519.93 | 252,611 |
| 15 Mar 2024 | 520.00 | 521.99 | 514.00 | 518.00 | 517.93 | 385,860 |
| 14 Mar 2024 | 521.00 | 523.38 | 516.35 | 519.00 | 518.93 | 299,114 |
| 13 Mar 2024 | 523.00 | 524.00 | 516.45 | 520.00 | 519.93 | 278,741 |
| 12 Mar 2024 | 526.00 | 529.04 | 519.00 | 519.00 | 518.93 | 275,218 |
| 11 Mar 2024 | 524.00 | 525.98 | 519.06 | 521.00 | 520.93 | 265,372 |
| 08 Mar 2024 | 524.00 | 527.00 | 522.00 | 527.00 | 526.93 | 171,846 |
| 07 Mar 2024 | 526.00 | 528.05 | 523.80 | 525.00 | 524.93 | 183,709 |
| 06 Mar 2024 | 525.00 | 528.00 | 522.69 | 525.00 | 524.93 | 219,553 |
| 05 Mar 2024 | 520.00 | 522.99 | 515.00 | 521.00 | 520.93 | 156,461 |
| 04 Mar 2024 | 525.00 | 527.57 | 520.72 | 523.00 | 522.93 | 298,054 |
| 01 Mar 2024 | 520.00 | 527.00 | 519.00 | 527.00 | 526.93 | 192,564 |
| 29 Feb 2024 | 523.00 | 527.00 | 520.00 | 520.00 | 519.93 | 263,766 |
| 28 Feb 2024 | 522.00 | 526.00 | 517.00 | 517.00 | 516.93 | 222,623 |
| 27 Feb 2024 | 524.00 | 527.00 | 522.00 | 522.00 | 521.93 | 305,258 |
| 26 Feb 2024 | 525.00 | 526.99 | 523.00 | 523.00 | 522.93 | 289,265 |
| 23 Feb 2024 | 527.00 | 528.00 | 522.79 | 526.00 | 525.93 | 137,334 |
| 22 Feb 2024 | 526.00 | 528.99 | 523.96 | 526.00 | 525.93 | 170,891 |
| 21 Feb 2024 | 524.00 | 529.00 | 522.00 | 523.00 | 522.93 | 168,074 |
| 20 Feb 2024 | 523.00 | 527.99 | 521.95 | 526.00 | 525.93 | 156,667 |
| 19 Feb 2024 | 524.00 | 528.97 | 522.24 | 526.00 | 525.93 | 196,297 |
| 16 Feb 2024 | 523.00 | 525.99 | 521.60 | 524.00 | 523.93 | 142,349 |
| 15 Feb 2024 | 524.00 | 524.00 | 512.79 | 521.00 | 520.93 | 384,420 |
| 14 Feb 2024 | 525.00 | 525.00 | 520.00 | 520.00 | 519.93 | 243,071 |
| 13 Feb 2024 | 525.00 | 527.00 | 517.22 | 520.00 | 519.93 | 254,281 |
| 12 Feb 2024 | 530.00 | 530.00 | 524.00 | 527.00 | 526.93 | 266,021 |
| 09 Feb 2024 | 528.00 | 529.99 | 524.44 | 527.00 | 526.93 | 194,160 |
| 08 Feb 2024 | 531.00 | 532.17 | 528.00 | 528.00 | 527.93 | 154,404 |
| 07 Feb 2024 | 533.00 | 536.00 | 528.00 | 528.00 | 527.93 | 194,990 |
| 06 Feb 2024 | 534.00 | 535.00 | 529.00 | 530.00 | 529.93 | 208,366 |
| 05 Feb 2024 | 533.00 | 535.38 | 526.00 | 526.00 | 525.93 | 314,976 |
| 02 Feb 2024 | 534.00 | 536.04 | 531.00 | 532.00 | 531.93 | 229,420 |
| 01 Feb 2024 | 535.00 | 537.00 | 530.00 | 530.00 | 529.93 | 317,958 |
| 01 Feb 2024 | 0.071 Dividend | |||||
| 31 Jan 2024 | 543.00 | 545.00 | 540.00 | 543.00 | 542.86 | 259,170 |
| 30 Jan 2024 | 544.00 | 545.00 | 541.41 | 544.00 | 543.86 | 181,222 |
| 29 Jan 2024 | 538.00 | 544.00 | 538.00 | 541.00 | 540.86 | 187,220 |
| 26 Jan 2024 | 540.00 | 542.00 | 537.28 | 540.00 | 539.86 | 162,534 |
| 25 Jan 2024 | 534.00 | 536.68 | 533.06 | 536.00 | 535.86 | 136,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.