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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 584.00 | 599.00 | 577.00 | 599.00 | 599.00 | 293,305 |
| 25 Jul 2024 | 571.00 | 580.00 | 570.01 | 580.00 | 580.00 | 315,845 |
| 24 Jul 2024 | 577.00 | 581.00 | 574.00 | 574.00 | 574.00 | 157,958 |
| 23 Jul 2024 | 589.00 | 590.00 | 577.00 | 580.00 | 580.00 | 408,179 |
| 22 Jul 2024 | 586.00 | 591.00 | 584.78 | 589.00 | 589.00 | 106,087 |
| 19 Jul 2024 | 588.00 | 589.00 | 579.00 | 587.00 | 587.00 | 89,624 |
| 18 Jul 2024 | 584.00 | 592.00 | 583.52 | 591.00 | 591.00 | 282,498 |
| 17 Jul 2024 | 578.00 | 584.00 | 576.60 | 584.00 | 584.00 | 123,876 |
| 16 Jul 2024 | 581.00 | 585.00 | 577.56 | 582.00 | 582.00 | 158,714 |
| 15 Jul 2024 | 588.00 | 588.63 | 579.40 | 587.00 | 587.00 | 197,465 |
| 12 Jul 2024 | 584.00 | 588.00 | 583.00 | 587.00 | 587.00 | 227,987 |
| 11 Jul 2024 | 584.00 | 586.00 | 572.61 | 586.00 | 586.00 | 433,754 |
| 11 Jul 2024 | 0.072 Dividend | |||||
| 10 Jul 2024 | 580.00 | 584.00 | 578.30 | 584.00 | 583.93 | 282,783 |
| 09 Jul 2024 | 581.00 | 585.00 | 576.00 | 579.00 | 578.93 | 220,223 |
| 08 Jul 2024 | 576.00 | 585.00 | 576.00 | 585.00 | 584.93 | 205,703 |
| 05 Jul 2024 | 577.00 | 584.00 | 577.00 | 582.00 | 581.93 | 329,352 |
| 04 Jul 2024 | 569.00 | 575.00 | 565.87 | 575.00 | 574.93 | 268,662 |
| 03 Jul 2024 | 561.00 | 570.00 | 557.10 | 570.00 | 569.93 | 268,184 |
| 02 Jul 2024 | 555.00 | 560.00 | 554.00 | 559.00 | 558.93 | 313,233 |
| 01 Jul 2024 | 561.00 | 565.00 | 558.00 | 558.00 | 557.93 | 161,728 |
| 28 Jun 2024 | 559.00 | 565.00 | 554.83 | 558.00 | 557.93 | 230,546 |
| 27 Jun 2024 | 561.00 | 565.00 | 556.00 | 556.00 | 555.93 | 112,208 |
| 26 Jun 2024 | 567.00 | 572.00 | 559.00 | 563.00 | 562.93 | 177,862 |
| 25 Jun 2024 | 568.00 | 572.00 | 562.00 | 565.00 | 564.93 | 151,325 |
| 24 Jun 2024 | 567.00 | 571.00 | 562.50 | 568.00 | 567.93 | 108,333 |
| 21 Jun 2024 | 562.00 | 571.00 | 561.68 | 567.00 | 566.93 | 262,893 |
| 20 Jun 2024 | 563.00 | 570.00 | 563.00 | 570.00 | 569.93 | 164,431 |
| 19 Jun 2024 | 561.00 | 567.00 | 561.00 | 564.00 | 563.93 | 219,850 |
| 18 Jun 2024 | 556.00 | 565.00 | 555.60 | 561.00 | 560.93 | 199,784 |
| 17 Jun 2024 | 557.00 | 560.96 | 552.00 | 555.00 | 554.93 | 229,735 |
| 14 Jun 2024 | 557.00 | 562.00 | 552.00 | 554.00 | 553.93 | 184,876 |
| 13 Jun 2024 | 565.00 | 569.00 | 556.00 | 556.00 | 555.93 | 127,092 |
| 12 Jun 2024 | 565.00 | 569.16 | 561.97 | 564.00 | 563.93 | 225,765 |
| 11 Jun 2024 | 571.00 | 575.00 | 562.00 | 562.00 | 561.93 | 185,866 |
| 10 Jun 2024 | 574.00 | 574.00 | 569.00 | 569.00 | 568.93 | 199,917 |
| 07 Jun 2024 | 577.00 | 581.00 | 571.79 | 576.00 | 575.93 | 153,920 |
| 06 Jun 2024 | 582.00 | 582.00 | 576.72 | 581.00 | 580.93 | 117,372 |
| 05 Jun 2024 | 590.00 | 590.00 | 575.00 | 580.00 | 579.93 | 231,057 |
| 04 Jun 2024 | 576.00 | 581.00 | 573.01 | 579.00 | 578.93 | 166,258 |
| 03 Jun 2024 | 585.00 | 589.00 | 578.03 | 582.00 | 581.93 | 247,451 |
| 31 May 2024 | 576.00 | 582.00 | 576.00 | 582.00 | 581.93 | 174,844 |
| 30 May 2024 | 568.00 | 579.80 | 568.00 | 576.00 | 575.93 | 294,176 |
| 29 May 2024 | 581.00 | 581.00 | 571.00 | 571.00 | 570.93 | 130,198 |
| 28 May 2024 | 584.00 | 586.00 | 580.00 | 580.00 | 579.93 | 192,721 |
| 24 May 2024 | 581.00 | 587.00 | 578.00 | 579.00 | 578.93 | 237,567 |
| 23 May 2024 | 587.00 | 587.00 | 581.00 | 582.00 | 581.93 | 295,007 |
| 22 May 2024 | 590.00 | 590.00 | 582.00 | 587.00 | 586.93 | 219,867 |
| 21 May 2024 | 591.00 | 591.00 | 585.00 | 588.00 | 587.93 | 130,979 |
| 20 May 2024 | 589.00 | 592.00 | 586.91 | 591.00 | 590.93 | 167,627 |
| 17 May 2024 | 593.00 | 593.00 | 584.86 | 587.00 | 586.93 | 113,710 |
| 16 May 2024 | 589.00 | 590.00 | 586.00 | 590.00 | 589.93 | 138,361 |
| 15 May 2024 | 584.00 | 590.00 | 582.93 | 590.00 | 589.93 | 198,842 |
| 14 May 2024 | 581.00 | 583.64 | 578.00 | 583.00 | 582.93 | 209,606 |
| 13 May 2024 | 585.00 | 588.00 | 580.50 | 581.00 | 580.93 | 219,646 |
| 10 May 2024 | 584.00 | 588.00 | 578.60 | 585.00 | 584.93 | 279,425 |
| 09 May 2024 | 578.00 | 581.17 | 577.05 | 581.00 | 580.93 | 179,999 |
| 08 May 2024 | 576.00 | 580.00 | 574.00 | 577.00 | 576.93 | 195,182 |
| 07 May 2024 | 570.00 | 579.00 | 570.00 | 574.00 | 573.93 | 384,589 |
| 03 May 2024 | 568.00 | 570.00 | 562.95 | 569.00 | 568.93 | 241,971 |
| 02 May 2024 | 566.00 | 566.00 | 558.43 | 565.00 | 564.93 | 209,118 |
| 01 May 2024 | 558.00 | 562.00 | 557.02 | 560.00 | 559.93 | 192,733 |
| 30 Apr 2024 | 555.00 | 565.00 | 555.00 | 559.00 | 558.93 | 133,835 |
| 29 Apr 2024 | 560.00 | 561.00 | 555.60 | 560.00 | 559.93 | 364,170 |
| 26 Apr 2024 | 558.00 | 558.00 | 553.00 | 555.00 | 554.93 | 257,318 |
| 25 Apr 2024 | 550.00 | 555.00 | 544.74 | 552.00 | 551.93 | 129,536 |
| 24 Apr 2024 | 551.00 | 554.74 | 546.00 | 548.00 | 547.93 | 170,464 |
| 23 Apr 2024 | 548.00 | 553.00 | 546.00 | 550.00 | 549.93 | 204,493 |
| 22 Apr 2024 | 547.00 | 550.30 | 542.00 | 545.00 | 544.93 | 247,427 |
| 19 Apr 2024 | 535.00 | 541.00 | 532.09 | 539.00 | 538.93 | 214,839 |
| 18 Apr 2024 | 541.00 | 548.00 | 534.57 | 540.00 | 539.93 | 183,112 |
| 18 Apr 2024 | 0.071 Dividend | |||||
| 17 Apr 2024 | 538.00 | 545.00 | 534.71 | 541.00 | 540.86 | 346,994 |
| 16 Apr 2024 | 540.00 | 541.00 | 535.00 | 535.00 | 534.86 | 267,241 |
| 15 Apr 2024 | 548.00 | 553.00 | 541.00 | 546.00 | 545.86 | 271,046 |
| 12 Apr 2024 | 547.00 | 551.00 | 544.00 | 547.00 | 546.86 | 276,146 |
| 11 Apr 2024 | 537.00 | 544.53 | 534.99 | 542.00 | 541.86 | 291,991 |
| 10 Apr 2024 | 540.00 | 542.00 | 533.24 | 537.00 | 536.86 | 281,457 |
| 09 Apr 2024 | 532.00 | 539.00 | 532.00 | 534.00 | 533.86 | 247,116 |
| 08 Apr 2024 | 524.00 | 534.53 | 521.00 | 532.00 | 531.86 | 553,996 |
| 05 Apr 2024 | 525.00 | 528.50 | 521.00 | 523.00 | 522.87 | 240,084 |
| 04 Apr 2024 | 529.00 | 531.00 | 524.01 | 531.00 | 530.86 | 252,231 |
| 03 Apr 2024 | 525.00 | 530.00 | 521.00 | 529.00 | 528.87 | 250,793 |
| 02 Apr 2024 | 536.00 | 536.00 | 524.00 | 524.00 | 523.87 | 352,909 |
| 28 Mar 2024 | 532.00 | 537.00 | 530.13 | 532.00 | 531.86 | 360,093 |
| 27 Mar 2024 | 527.00 | 532.00 | 526.20 | 529.00 | 528.87 | 184,495 |
| 26 Mar 2024 | 524.00 | 529.00 | 523.14 | 529.00 | 528.87 | 353,030 |
| 25 Mar 2024 | 524.00 | 531.00 | 524.00 | 527.00 | 526.87 | 318,720 |
| 22 Mar 2024 | 533.00 | 534.00 | 527.70 | 531.00 | 530.86 | 200,382 |
| 21 Mar 2024 | 528.00 | 533.00 | 523.14 | 531.00 | 530.86 | 253,292 |
| 20 Mar 2024 | 519.00 | 523.00 | 515.32 | 520.00 | 519.87 | 206,265 |
| 19 Mar 2024 | 518.00 | 520.00 | 514.00 | 518.00 | 517.87 | 273,229 |
| 18 Mar 2024 | 520.00 | 523.18 | 518.00 | 520.00 | 519.87 | 252,611 |
| 15 Mar 2024 | 520.00 | 521.99 | 514.00 | 518.00 | 517.87 | 385,860 |
| 14 Mar 2024 | 521.00 | 523.38 | 516.35 | 519.00 | 518.87 | 299,114 |
| 13 Mar 2024 | 523.00 | 524.00 | 516.45 | 520.00 | 519.87 | 278,741 |
| 12 Mar 2024 | 526.00 | 529.04 | 519.00 | 519.00 | 518.87 | 275,218 |
| 11 Mar 2024 | 524.00 | 525.98 | 519.06 | 521.00 | 520.87 | 265,372 |
| 08 Mar 2024 | 524.00 | 527.00 | 522.00 | 527.00 | 526.87 | 171,846 |
| 07 Mar 2024 | 526.00 | 528.05 | 523.80 | 525.00 | 524.87 | 183,709 |
| *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.