UK markets closed

The Merchants Trust Plc (MRCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
536.00+10.00 (+1.90%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022537.00543.00532.00536.00536.00197,737
05 Jul 2022546.00550.00526.00526.00526.00190,884
04 Jul 2022540.00552.00540.00547.00547.00144,513
01 Jul 2022537.00545.85533.00542.00542.00134,892
30 Jun 2022540.00542.00530.00541.00541.00249,289
29 Jun 2022547.00554.00546.75552.00552.00144,869
28 Jun 2022554.00559.00551.00553.00553.00187,537
27 Jun 2022543.00555.00542.40550.00550.00191,623
24 Jun 2022527.00543.00526.00539.00539.00256,043
23 Jun 2022535.00539.00523.00523.00523.00228,800
22 Jun 2022542.00542.00531.00537.00537.00307,545
21 Jun 2022549.00551.38544.00544.00544.00147,612
20 Jun 2022548.00551.00541.00545.00545.00591,214
17 Jun 2022544.00557.00540.00540.00540.002,782,236
16 Jun 2022558.00559.88540.80544.00544.00248,470
15 Jun 2022549.00567.39549.00560.00560.00159,240
14 Jun 2022548.00553.00538.00552.00552.00174,990
13 Jun 2022549.00553.00540.70544.00544.00316,153
10 Jun 2022561.00563.40548.00550.00550.00261,283
09 Jun 2022566.00574.00566.00570.00570.00209,235
08 Jun 2022580.00582.00572.00574.00574.00137,196
07 Jun 2022584.00584.00574.37579.00579.00138,822
06 Jun 2022577.00586.00577.00580.00580.00238,325
01 Jun 2022576.00579.00568.00575.00575.00583,972
31 May 2022579.00583.00575.50577.00577.00300,375
30 May 2022581.00584.00573.00575.00575.00366,833
27 May 2022577.00580.00574.45578.00578.00245,841
26 May 2022572.00578.00571.00575.00575.00477,587
25 May 2022570.00575.00569.00575.00575.00333,920
24 May 2022568.00578.00568.00572.00572.00257,328
23 May 2022569.00580.00568.13576.00576.00351,779
20 May 2022570.00574.00564.00566.00566.00203,592
19 May 2022574.00574.00553.30561.00561.00291,864
18 May 2022576.00578.00572.45576.00576.00221,953
17 May 2022569.00578.00569.00576.00576.00365,939
16 May 2022566.00571.00560.83566.00566.00389,386
13 May 2022558.00568.00555.95568.00568.00126,209
12 May 2022554.00555.00545.00551.00551.00259,262
11 May 2022559.00561.00552.00560.00560.00222,234
10 May 2022558.00561.00548.00548.00548.00346,709
09 May 2022559.00561.00548.50554.00554.00254,255
06 May 2022566.00570.74555.00564.00564.00326,680
05 May 2022580.00581.00568.00570.00570.00400,440
04 May 2022571.00574.00566.00568.00568.00162,765
03 May 2022567.00573.46565.95571.00571.00212,585
29 Apr 2022570.00573.00568.46569.00569.00339,129
28 Apr 2022570.00571.00567.00571.00571.00245,563
27 Apr 2022556.00569.00555.94566.00566.00412,856
26 Apr 2022565.00570.00560.00560.00560.00343,068
25 Apr 2022559.00565.00553.00562.00562.00380,642
22 Apr 2022571.00573.54566.00566.00566.00253,469
21 Apr 2022574.00577.00570.00574.00574.00208,919
20 Apr 2022570.00575.00568.93575.00575.00242,998
19 Apr 2022574.00577.80570.00570.00570.00220,835
14 Apr 2022580.00585.70572.00578.00578.00195,379
14 Apr 20226.85 Dividend
13 Apr 2022581.00582.64577.00581.00574.15226,491
12 Apr 2022580.00584.00573.36581.00574.15342,186
11 Apr 2022582.00582.00578.00579.00572.17298,351
08 Apr 2022581.00584.00578.00582.00575.14561,194
07 Apr 2022575.00582.00572.01578.00571.19397,262
06 Apr 2022579.00583.00574.49575.00568.22272,159
05 Apr 2022574.00579.00567.66577.50570.69149,624
04 Apr 2022575.00580.00570.05577.00570.20251,794
01 Apr 2022577.00582.00564.00573.00566.24160,231
31 Mar 2022570.00579.56570.00573.00566.24192,469
30 Mar 2022575.00580.40563.00571.00564.27197,197
29 Mar 2022573.00580.00571.06574.00567.23203,876
28 Mar 2022568.00574.00566.79574.00567.23243,934
25 Mar 2022568.00569.00563.00568.00561.30119,993
24 Mar 2022565.00571.00560.00565.00558.34160,532
23 Mar 2022568.00568.00562.00564.00557.35149,344
22 Mar 2022570.00570.00564.32567.00560.32370,128
21 Mar 2022563.00566.00559.00562.00555.37186,745
18 Mar 2022560.00561.27553.95556.00549.44259,891
17 Mar 2022555.00557.00549.00557.00550.43334,988
16 Mar 2022551.00557.00549.86554.00547.47228,090
15 Mar 2022533.00543.00529.00540.00533.63132,329
14 Mar 2022539.00543.00534.00542.00535.61163,249
11 Mar 2022539.00550.00532.79538.00531.66110,017
10 Mar 2022535.00536.60525.00530.00523.75188,644
09 Mar 2022530.00536.00523.60536.00529.68219,301
08 Mar 2022519.00521.00504.95521.00514.86202,188
07 Mar 2022503.00518.00485.00513.00506.95369,680
04 Mar 2022541.00542.00510.00520.00513.87575,921
03 Mar 2022563.00564.00536.75544.00537.59245,237
02 Mar 2022555.00564.00551.63564.00557.35158,786
01 Mar 2022563.00568.00553.07554.00547.47197,426
28 Feb 2022562.00564.00543.00563.00556.36145,280
25 Feb 2022546.00566.00546.00563.00556.36402,567
24 Feb 2022544.00559.82537.28543.00536.60389,714
23 Feb 2022570.00574.00561.82568.00561.30181,852
22 Feb 2022562.00572.00559.00570.00563.28207,500
21 Feb 2022575.00578.00564.20572.00565.26209,848
18 Feb 2022579.00582.00572.00572.00565.26374,951
17 Feb 2022585.00585.00573.00576.00569.21121,568
16 Feb 2022583.00585.00579.00582.00575.14143,429
15 Feb 2022578.00588.00569.00581.00574.15270,601
14 Feb 2022576.00582.00568.93577.00570.20224,948
11 Feb 2022584.00586.00581.05585.00578.10230,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...