MRCH.L - The Merchants Trust Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 555.00 | 559.00 | 552.87 | 557.00 | 557.00 | 103,731 |
| 08 Jun 2023 | 559.00 | 562.00 | 555.58 | 558.00 | 558.00 | 120,954 |
| 07 Jun 2023 | 557.00 | 562.00 | 556.00 | 559.00 | 559.00 | 175,652 |
| 06 Jun 2023 | 553.00 | 562.00 | 553.00 | 561.00 | 561.00 | 180,358 |
| 05 Jun 2023 | 560.00 | 566.00 | 556.00 | 557.00 | 557.00 | 249,798 |
| 02 Jun 2023 | 550.00 | 560.00 | 548.00 | 559.00 | 559.00 | 305,382 |
| 01 Jun 2023 | 548.00 | 550.00 | 546.00 | 550.00 | 550.00 | 269,246 |
| 31 May 2023 | 552.00 | 552.00 | 542.76 | 544.00 | 544.00 | 342,643 |
| 30 May 2023 | 558.00 | 561.00 | 550.00 | 550.00 | 550.00 | 253,653 |
| 26 May 2023 | 559.00 | 561.00 | 554.00 | 556.00 | 556.00 | 184,797 |
| 25 May 2023 | 566.00 | 566.00 | 554.39 | 556.00 | 556.00 | 337,753 |
| 24 May 2023 | 569.00 | 571.00 | 558.00 | 561.00 | 561.00 | 377,672 |
| 23 May 2023 | 571.00 | 572.99 | 568.01 | 571.00 | 571.00 | 116,021 |
| 22 May 2023 | 573.00 | 573.00 | 568.00 | 572.00 | 572.00 | 343,057 |
| 19 May 2023 | 568.00 | 575.00 | 568.00 | 572.00 | 572.00 | 189,671 |
| 18 May 2023 | 566.00 | 571.00 | 565.00 | 569.00 | 569.00 | 166,688 |
| 17 May 2023 | 564.00 | 569.00 | 561.00 | 568.00 | 568.00 | 226,734 |
| 16 May 2023 | 568.00 | 573.00 | 564.94 | 568.00 | 568.00 | 159,848 |
| 15 May 2023 | 571.00 | 575.00 | 568.01 | 570.00 | 570.00 | 175,080 |
| 12 May 2023 | 569.00 | 572.00 | 566.00 | 567.00 | 567.00 | 376,814 |
| 11 May 2023 | 572.00 | 573.98 | 559.00 | 567.00 | 567.00 | 220,541 |
| 10 May 2023 | 569.00 | 574.00 | 565.00 | 569.00 | 569.00 | 219,178 |
| 09 May 2023 | 571.00 | 576.00 | 567.00 | 572.00 | 572.00 | 239,183 |
| 05 May 2023 | 563.00 | 574.00 | 563.00 | 573.00 | 573.00 | 310,696 |
| 04 May 2023 | 570.00 | 574.00 | 564.00 | 567.00 | 567.00 | 205,366 |
| 03 May 2023 | 576.00 | 579.00 | 573.36 | 576.00 | 576.00 | 220,780 |
| 02 May 2023 | 579.00 | 583.63 | 572.00 | 574.00 | 574.00 | 414,624 |
| 28 Apr 2023 | 578.00 | 581.00 | 572.00 | 579.00 | 579.00 | 266,879 |
| 27 Apr 2023 | 577.00 | 579.94 | 574.30 | 575.00 | 575.00 | 242,355 |
| 26 Apr 2023 | 576.00 | 581.00 | 574.61 | 577.00 | 577.00 | 304,435 |
| 25 Apr 2023 | 579.00 | 579.22 | 571.00 | 578.00 | 578.00 | 160,473 |
| 24 Apr 2023 | 573.00 | 579.90 | 572.00 | 579.00 | 579.00 | 187,960 |
| 21 Apr 2023 | 575.00 | 580.00 | 574.93 | 579.00 | 579.00 | 218,276 |
| 20 Apr 2023 | 579.00 | 582.00 | 574.69 | 576.00 | 576.00 | 253,823 |
| 20 Apr 2023 | 7 Dividend | |||||
| 19 Apr 2023 | 580.00 | 585.99 | 578.00 | 585.00 | 578.00 | 199,737 |
| 18 Apr 2023 | 585.00 | 586.00 | 580.16 | 586.00 | 578.99 | 274,798 |
| 17 Apr 2023 | 588.00 | 588.00 | 580.00 | 581.00 | 574.05 | 269,922 |
| 14 Apr 2023 | 580.00 | 589.00 | 580.00 | 583.00 | 576.02 | 374,196 |
| 13 Apr 2023 | 580.00 | 583.00 | 577.00 | 579.00 | 572.07 | 421,805 |
| 12 Apr 2023 | 579.00 | 583.00 | 576.01 | 578.00 | 571.08 | 481,151 |
| 11 Apr 2023 | 576.00 | 579.00 | 571.00 | 576.00 | 569.11 | 896,669 |
| 06 Apr 2023 | 565.00 | 573.00 | 565.00 | 570.00 | 563.18 | 782,699 |
| 05 Apr 2023 | 570.00 | 573.00 | 561.00 | 566.00 | 559.23 | 256,324 |
| 04 Apr 2023 | 571.00 | 578.00 | 567.00 | 570.00 | 563.18 | 291,064 |
| 03 Apr 2023 | 575.00 | 582.60 | 568.38 | 573.00 | 566.14 | 507,081 |
| 31 Mar 2023 | 572.00 | 574.00 | 566.00 | 572.00 | 565.16 | 474,014 |
| 30 Mar 2023 | 567.00 | 574.00 | 565.00 | 572.00 | 565.16 | 728,430 |
| 29 Mar 2023 | 560.00 | 564.00 | 554.60 | 563.00 | 556.26 | 269,224 |
| 28 Mar 2023 | 552.00 | 559.00 | 552.00 | 555.00 | 548.36 | 238,923 |
| 27 Mar 2023 | 556.00 | 560.00 | 551.00 | 555.00 | 548.36 | 234,599 |
| 24 Mar 2023 | 550.00 | 556.00 | 541.00 | 551.00 | 544.41 | 238,788 |
| 23 Mar 2023 | 561.00 | 565.00 | 556.00 | 557.00 | 550.34 | 238,460 |
| 22 Mar 2023 | 556.00 | 564.00 | 552.50 | 562.00 | 555.28 | 218,991 |
| 21 Mar 2023 | 555.00 | 559.95 | 552.64 | 557.00 | 550.34 | 941,522 |
| 20 Mar 2023 | 538.00 | 556.00 | 531.30 | 550.00 | 543.42 | 381,847 |
| 17 Mar 2023 | 560.00 | 561.40 | 545.00 | 545.00 | 538.48 | 495,866 |
| 16 Mar 2023 | 560.00 | 563.00 | 548.00 | 556.00 | 549.35 | 465,161 |
| 15 Mar 2023 | 573.00 | 580.00 | 551.00 | 555.00 | 548.36 | 450,384 |
| 14 Mar 2023 | 568.00 | 578.00 | 560.00 | 576.00 | 569.11 | 288,300 |
| 13 Mar 2023 | 583.00 | 587.00 | 564.00 | 569.00 | 562.19 | 378,623 |
| 10 Mar 2023 | 586.00 | 589.00 | 580.00 | 585.00 | 578.00 | 242,451 |
| 09 Mar 2023 | 600.00 | 600.00 | 590.00 | 594.00 | 586.89 | 194,073 |
| 08 Mar 2023 | 600.00 | 601.00 | 595.00 | 598.00 | 590.84 | 363,253 |
| 07 Mar 2023 | 604.00 | 606.00 | 600.00 | 601.00 | 593.81 | 129,457 |
| 06 Mar 2023 | 601.00 | 605.00 | 597.99 | 604.00 | 596.77 | 194,436 |
| 03 Mar 2023 | 597.00 | 602.00 | 597.00 | 599.00 | 591.83 | 170,293 |
| 02 Mar 2023 | 600.00 | 602.00 | 596.25 | 598.00 | 590.84 | 321,770 |
| 01 Mar 2023 | 597.00 | 600.00 | 595.80 | 598.00 | 590.84 | 162,588 |
| 28 Feb 2023 | 592.00 | 599.00 | 590.00 | 599.00 | 591.83 | 305,366 |
| 27 Feb 2023 | 592.00 | 599.00 | 589.00 | 595.00 | 587.88 | 161,202 |
| 24 Feb 2023 | 591.00 | 595.00 | 588.00 | 591.00 | 583.93 | 154,539 |
| 23 Feb 2023 | 589.00 | 596.00 | 588.00 | 593.00 | 585.90 | 171,850 |
| 22 Feb 2023 | 590.00 | 595.00 | 584.00 | 590.00 | 582.94 | 139,812 |
| 21 Feb 2023 | 595.00 | 600.00 | 593.00 | 597.00 | 589.86 | 157,339 |
| 20 Feb 2023 | 601.00 | 603.20 | 597.44 | 600.00 | 592.82 | 165,898 |
| 17 Feb 2023 | 593.00 | 600.16 | 592.00 | 600.00 | 592.82 | 263,421 |
| 16 Feb 2023 | 604.00 | 605.63 | 595.50 | 600.00 | 592.82 | 197,296 |
| 15 Feb 2023 | 593.00 | 601.00 | 592.00 | 601.00 | 593.81 | 150,297 |
| 14 Feb 2023 | 596.00 | 600.00 | 593.00 | 593.00 | 585.90 | 152,533 |
| 13 Feb 2023 | 594.00 | 598.00 | 589.75 | 595.00 | 587.88 | 142,827 |
| 10 Feb 2023 | 592.00 | 597.00 | 588.30 | 592.00 | 584.92 | 210,097 |
| 09 Feb 2023 | 598.00 | 600.40 | 594.00 | 596.00 | 588.87 | 140,595 |
| 08 Feb 2023 | 597.00 | 601.50 | 593.76 | 596.00 | 588.87 | 214,587 |
| 07 Feb 2023 | 593.00 | 598.40 | 591.50 | 592.00 | 584.92 | 134,438 |
| 06 Feb 2023 | 595.00 | 599.00 | 592.00 | 593.00 | 585.90 | 201,031 |
| 03 Feb 2023 | 592.00 | 600.33 | 590.00 | 599.00 | 591.83 | 240,205 |
| 02 Feb 2023 | 588.00 | 597.00 | 585.00 | 597.00 | 589.86 | 217,344 |
| 02 Feb 2023 | 6.9 Dividend | |||||
| 01 Feb 2023 | 590.00 | 601.31 | 588.00 | 593.00 | 579.09 | 255,255 |
| 31 Jan 2023 | 588.00 | 593.00 | 586.25 | 591.00 | 577.13 | 145,790 |
| 30 Jan 2023 | 589.00 | 593.00 | 584.96 | 593.00 | 579.09 | 258,903 |
| 27 Jan 2023 | 585.00 | 593.81 | 584.00 | 592.00 | 578.11 | 272,518 |
| 26 Jan 2023 | 590.00 | 592.70 | 588.04 | 589.00 | 575.18 | 198,001 |
| 25 Jan 2023 | 590.00 | 591.47 | 581.00 | 588.00 | 574.20 | 151,438 |
| 24 Jan 2023 | 586.00 | 591.00 | 585.00 | 589.00 | 575.18 | 213,021 |
| 23 Jan 2023 | 582.00 | 590.00 | 582.00 | 587.00 | 573.23 | 342,618 |
| 20 Jan 2023 | 582.00 | 586.00 | 580.63 | 585.00 | 571.27 | 156,614 |
| 19 Jan 2023 | 582.00 | 586.00 | 577.00 | 582.00 | 568.34 | 187,769 |
| 18 Jan 2023 | 590.00 | 594.00 | 585.00 | 586.00 | 572.25 | 213,597 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.