UK markets closed

The Merchants Trust Plc (MRCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
523.00-4.00 (-0.76%)
At close: 04:35PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024525.00527.57520.72523.00523.00265,885
01 Mar 2024513.68513.68513.68513.68513.68-
29 Feb 2024507.47507.47507.47507.47507.47-
28 Feb 2024504.44504.44504.44504.44504.44-
27 Feb 2024508.04508.04508.04508.04508.04-
26 Feb 2024507.55507.55507.55507.55507.55-
23 Feb 2024510.01510.01510.01510.01510.01-
22 Feb 2024510.47510.47510.47510.47510.47-
21 Feb 2024509.74509.74509.74509.74509.74-
20 Feb 2024510.01510.01510.01510.01510.01-
19 Feb 2024507.88507.88507.88507.88507.88-
16 Feb 2024507.97507.97507.97507.97507.97-
15 Feb 2024503.93503.93503.93503.93503.93-
14 Feb 2024503.79503.79503.79503.79503.79-
13 Feb 2024501.20501.20501.20501.20501.20-
12 Feb 2024530.00530.00524.00527.00527.00266,021
09 Feb 2024507.19507.19507.19507.19507.19-
08 Feb 2024510.69510.69510.69510.69510.69-
07 Feb 2024510.92510.92510.92510.92510.92-
06 Feb 2024513.45513.45513.45513.45513.45-
05 Feb 2024509.46509.46509.46509.46509.46-
02 Feb 2024512.08512.08512.08512.08512.08-
01 Feb 2024511.14511.14511.14511.14511.14-
01 Feb 20240.071 Dividend
31 Jan 2024514.92514.92514.92514.92514.85-
30 Jan 2024516.07516.07516.07516.07516.00-
29 Jan 2024514.72514.72514.72514.72514.65-
26 Jan 2024514.09514.09514.09514.09514.02-
25 Jan 2024509.57509.57509.57509.57509.50-
24 Jan 2024511.27511.27511.27511.27511.20-
23 Jan 2024507.02507.02507.02507.02506.95-
22 Jan 2024509.58509.58509.58509.58509.51-
19 Jan 2024503.72503.72503.72503.72503.65-
18 Jan 2024503.57503.57503.57503.57503.50-
17 Jan 2024504.52504.52504.52504.52504.45-
16 Jan 2024515.45515.45515.45515.45515.38-
15 Jan 2024517.94517.94517.94517.94517.87-
12 Jan 2024519.41519.41519.41519.41519.34-
11 Jan 2024515.97515.97515.97515.97515.90-
10 Jan 2024523.72523.72523.72523.72523.65-
09 Jan 2024527.31527.31527.31527.31527.24-
08 Jan 2024530.53530.53530.53530.53530.46-
05 Jan 2024526.68526.68526.68526.68526.61-
04 Jan 2024529.92529.92529.92529.92529.85-
03 Jan 2024524.83524.83524.83524.83524.76-
02 Jan 2024528.12528.12528.12528.12528.05-
29 Dec 2023529.58529.58529.58529.58529.51-
28 Dec 2023529.84529.84529.84529.84529.77-
27 Dec 2023530.27530.27530.27530.27530.20-
22 Dec 2023528.64528.64528.64528.64528.57-
21 Dec 2023527.70527.70527.70527.70527.63-
20 Dec 2023529.17529.17529.17529.17529.10-
19 Dec 2023521.03521.03521.03521.03520.96-
18 Dec 2023520.02520.02520.02520.02519.95-
15 Dec 2023517.37517.37517.37517.37517.30-
14 Dec 2023521.66521.66521.66521.66521.59-
13 Dec 2023508.74508.74508.74508.74508.67-
12 Dec 2023507.32507.32507.32507.32507.25-
11 Dec 2023510.52510.52510.52510.52510.45-
08 Dec 2023509.74509.74509.74509.74509.67-
07 Dec 2023506.62506.62506.62506.62506.55-
06 Dec 2023505.88505.88505.88505.88505.81-
05 Dec 2023504.78504.78504.78504.78504.71-
04 Dec 2023503.30503.30503.30503.30503.23-
01 Dec 2023503.46503.46503.46503.46503.39-
30 Nov 2023498.73498.73498.73498.73498.66-
29 Nov 2023501.06501.06501.06501.06500.99-
28 Nov 2023499.60499.60499.60499.60499.53-
27 Nov 2023500.38500.38500.38500.38500.31-
24 Nov 2023500.41500.41500.41500.41500.34-
23 Nov 2023499.45499.45499.45499.45499.38-
22 Nov 2023498.09498.09498.09498.09498.02-
21 Nov 2023497.57497.57497.57497.57497.50-
20 Nov 2023500.58500.58500.58500.58500.51-
17 Nov 2023500.56500.56500.56500.56500.49-
16 Nov 2023491.00491.00491.00491.00490.93-
15 Nov 2023499.75499.75499.75499.75499.68-
14 Nov 2023496.62496.62496.62496.62496.55-
13 Nov 2023484.59484.59484.59484.59484.52-
10 Nov 2023480.86480.86480.86480.86480.79-
09 Nov 2023486.67486.67486.67486.67486.60-
08 Nov 2023481.12481.12481.12481.12481.05-
07 Nov 2023481.50481.50481.50481.50481.43-
06 Nov 2023480.94480.94480.94480.94480.87-
03 Nov 2023486.18486.18486.18486.18486.11-
02 Nov 2023483.60483.60483.60483.60483.53-
01 Nov 2023472.01472.01472.01472.01471.94-
31 Oct 2023470.18470.18470.18470.18470.12-
30 Oct 2023468.85468.85468.85468.85468.79-
27 Oct 2023463.94463.94463.94463.94463.88-
26 Oct 2023466.84466.84466.84466.84466.78-
25 Oct 2023467.78467.78467.78467.78467.72-
24 Oct 2023468.57468.57468.57468.57468.51-
23 Oct 2023470.96470.96470.96470.96470.90-
20 Oct 2023470.18470.18470.18470.18470.12-
19 Oct 2023475.89475.89475.89475.89475.82-
18 Oct 2023483.35483.35483.35483.35483.28-
17 Oct 2023489.43489.43489.43489.43489.36-
16 Oct 2023485.99485.99485.99485.99485.92-
13 Oct 2023481.85481.85481.85481.85481.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...