UK markets open in 4 hours 56 minutes

The Merchants Trust Plc (MRCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
561.00+6.00 (+1.08%)
At close: 04:35PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.000.000.00561.00561.00558,960
17 Jun 2024557.00560.96552.00555.00555.00229,735
14 Jun 2024557.00562.00552.00554.00554.00184,876
13 Jun 2024565.00569.00556.00556.00556.00127,092
12 Jun 2024565.00569.16561.97564.00564.00225,765
11 Jun 2024571.00575.00562.00562.00562.00185,866
10 Jun 2024574.00574.00569.00569.00569.00199,917
07 Jun 2024577.00581.00571.79576.00576.00153,920
06 Jun 2024582.00582.00576.72581.00581.00117,372
05 Jun 2024590.00590.00575.00580.00580.00231,057
04 Jun 2024576.00581.00573.01579.00579.00166,258
03 Jun 2024585.00589.00578.03582.00582.00247,451
31 May 2024576.00582.00576.00582.00582.00174,844
30 May 2024568.00579.80568.00576.00576.00294,176
29 May 2024581.00581.00571.00571.00571.00130,198
28 May 2024584.00586.00580.00580.00580.00192,721
24 May 2024581.00587.00578.00579.00579.00237,567
23 May 2024587.00587.00581.00582.00582.00295,007
22 May 2024590.00590.00582.00587.00587.00219,867
21 May 2024591.00591.00585.00588.00588.00130,979
20 May 2024589.00592.00586.91591.00591.00167,627
17 May 2024593.00593.00584.86587.00587.00113,710
16 May 2024589.00590.00586.00590.00590.00138,361
15 May 2024584.00590.00582.93590.00590.00198,842
14 May 2024581.00583.64578.00583.00583.00209,606
13 May 2024585.00588.00580.50581.00581.00219,646
10 May 2024584.00588.00578.60585.00585.00279,425
09 May 2024578.00581.17577.05581.00581.00179,999
08 May 2024576.00580.00574.00577.00577.00195,182
07 May 2024570.00579.00570.00574.00574.00384,589
03 May 2024568.00570.00562.95569.00569.00241,971
02 May 2024566.00566.00558.43565.00565.00209,118
01 May 2024558.00562.00557.02560.00560.00192,733
30 Apr 2024555.00565.00555.00559.00559.00133,835
29 Apr 2024560.00561.00555.60560.00560.00364,170
26 Apr 2024558.00558.00553.00555.00555.00257,318
25 Apr 2024550.00555.00544.74552.00552.00129,536
24 Apr 2024551.00554.74546.00548.00548.00170,464
23 Apr 2024548.00553.00546.00550.00550.00204,493
22 Apr 2024547.00550.30542.00545.00545.00247,427
19 Apr 2024535.00541.00532.09539.00539.00214,839
18 Apr 2024541.00548.00534.57540.00540.00183,112
18 Apr 20240.071 Dividend
17 Apr 2024538.00545.00534.71541.00540.93346,994
16 Apr 2024540.00541.00535.00535.00534.93267,241
15 Apr 2024548.00553.00541.00546.00545.93271,046
12 Apr 2024547.00551.00544.00547.00546.93276,146
11 Apr 2024537.00544.53534.99542.00541.93291,991
10 Apr 2024540.00542.00533.24537.00536.93281,457
09 Apr 2024532.00539.00532.00534.00533.93247,116
08 Apr 2024524.00534.53521.00532.00531.93553,996
05 Apr 2024525.00528.50521.00523.00522.93240,084
04 Apr 2024529.00531.00524.01531.00530.93252,231
03 Apr 2024525.00530.00521.00529.00528.93250,793
02 Apr 2024536.00536.00524.00524.00523.93352,909
28 Mar 2024532.00537.00530.13532.00531.93360,093
27 Mar 2024527.00532.00526.20529.00528.93184,495
26 Mar 2024524.00529.00523.14529.00528.93353,030
25 Mar 2024524.00531.00524.00527.00526.93318,720
22 Mar 2024533.00534.00527.70531.00530.93200,382
21 Mar 2024528.00533.00523.14531.00530.93253,292
20 Mar 2024519.00523.00515.32520.00519.93206,265
19 Mar 2024518.00520.00514.00518.00517.93273,229
18 Mar 2024520.00523.18518.00520.00519.93252,611
15 Mar 2024520.00521.99514.00518.00517.93385,860
14 Mar 2024521.00523.38516.35519.00518.93299,114
13 Mar 2024523.00524.00516.45520.00519.93278,741
12 Mar 2024526.00529.04519.00519.00518.93275,218
11 Mar 2024524.00525.98519.06521.00520.93265,372
08 Mar 2024524.00527.00522.00527.00526.93171,846
07 Mar 2024526.00528.05523.80525.00524.93183,709
06 Mar 2024525.00528.00522.69525.00524.93219,553
05 Mar 2024520.00522.99515.00521.00520.93156,461
04 Mar 2024525.00527.57520.72523.00522.93298,054
01 Mar 2024520.00527.00519.00527.00526.93192,564
29 Feb 2024523.00527.00520.00520.00519.93263,766
28 Feb 2024522.00526.00517.00517.00516.93222,623
27 Feb 2024524.00527.00522.00522.00521.93305,258
26 Feb 2024525.00526.99523.00523.00522.93289,265
23 Feb 2024527.00528.00522.79526.00525.93137,334
22 Feb 2024526.00528.99523.96526.00525.93170,891
21 Feb 2024524.00529.00522.00523.00522.93168,074
20 Feb 2024523.00527.99521.95526.00525.93156,667
19 Feb 2024524.00528.97522.24526.00525.93196,297
16 Feb 2024523.00525.99521.60524.00523.93142,349
15 Feb 2024524.00524.00512.79521.00520.93384,420
14 Feb 2024525.00525.00520.00520.00519.93243,071
13 Feb 2024525.00527.00517.22520.00519.93254,281
12 Feb 2024530.00530.00524.00527.00526.93266,021
09 Feb 2024528.00529.99524.44527.00526.93194,160
08 Feb 2024531.00532.17528.00528.00527.93154,404
07 Feb 2024533.00536.00528.00528.00527.93194,990
06 Feb 2024534.00535.00529.00530.00529.93208,366
05 Feb 2024533.00535.38526.00526.00525.93314,976
02 Feb 2024534.00536.04531.00532.00531.93229,420
01 Feb 2024535.00537.00530.00530.00529.93317,958
01 Feb 20240.071 Dividend
31 Jan 2024543.00545.00540.00543.00542.86259,170
30 Jan 2024544.00545.00541.41544.00543.86181,222
29 Jan 2024538.00544.00538.00541.00540.86187,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...