UK markets closed

The Merchants Trust Plc (MRCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
551.00-6.00 (-1.08%)
At close: 05:54PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023550.00556.00541.00551.00551.00238,788
23 Mar 2023561.00565.00556.00557.00557.00238,460
22 Mar 2023556.00564.00552.50562.00562.00218,991
21 Mar 2023555.00559.95552.64557.00557.00941,522
20 Mar 2023538.00556.00531.30550.00550.00381,847
17 Mar 2023560.00561.40545.00545.00545.00495,866
16 Mar 2023560.00563.00548.00556.00556.00465,161
15 Mar 2023573.00580.00551.00555.00555.00450,384
14 Mar 2023568.00578.00560.00576.00576.00288,300
13 Mar 2023583.00587.00564.00569.00569.00378,623
10 Mar 2023586.00589.00580.00585.00585.00242,451
09 Mar 2023600.00600.00590.00594.00594.00194,073
08 Mar 2023600.00601.00595.00598.00598.00363,253
07 Mar 2023604.00606.00600.00601.00601.00129,457
06 Mar 2023601.00605.00597.99604.00604.00194,436
03 Mar 2023597.00602.00597.00599.00599.00170,293
02 Mar 2023600.00602.00596.25598.00598.00321,770
01 Mar 2023597.00600.00595.80598.00598.00162,588
28 Feb 2023592.00599.00590.00599.00599.00305,366
27 Feb 2023592.00599.00589.00595.00595.00161,202
24 Feb 2023591.00595.00588.00591.00591.00154,539
23 Feb 2023589.00596.00588.00593.00593.00171,850
22 Feb 2023590.00595.00584.00590.00590.00139,812
21 Feb 2023595.00600.00593.00597.00597.00157,339
20 Feb 2023601.00603.20597.44600.00600.00165,898
17 Feb 2023593.00600.16592.00600.00600.00263,421
16 Feb 2023604.00605.63595.50600.00600.00197,296
15 Feb 2023593.00601.00592.00601.00601.00150,297
14 Feb 2023596.00600.00593.00593.00593.00152,533
13 Feb 2023594.00598.00589.75595.00595.00142,827
10 Feb 2023592.00597.00588.30592.00592.00210,097
09 Feb 2023598.00600.40594.00596.00596.00140,595
08 Feb 2023597.00601.50593.76596.00596.00214,587
07 Feb 2023593.00598.40591.50592.00592.00134,438
06 Feb 2023595.00599.00592.00593.00593.00201,031
03 Feb 2023592.00600.33590.00599.00599.00240,205
02 Feb 2023588.00597.00585.00597.00597.00217,344
02 Feb 20236.9 Dividend
01 Feb 2023590.00601.31588.00593.00586.10255,255
31 Jan 2023588.00593.00586.25591.00584.12145,790
30 Jan 2023589.00593.00584.96593.00586.10258,903
27 Jan 2023585.00593.81584.00592.00585.11272,518
26 Jan 2023590.00592.70588.04589.00582.15198,001
25 Jan 2023590.00591.47581.00588.00581.16151,438
24 Jan 2023586.00591.00585.00589.00582.15213,021
23 Jan 2023582.00590.00582.00587.00580.17342,618
20 Jan 2023582.00586.00580.63585.00578.19156,614
19 Jan 2023582.00586.00577.00582.00575.23187,769
18 Jan 2023590.00594.00585.00586.00579.18213,597
17 Jan 2023593.00596.00588.36589.00582.15256,179
16 Jan 2023590.00595.14588.00594.00587.09368,463
13 Jan 2023590.00593.00586.00593.00586.10214,757
12 Jan 2023576.00587.00576.00585.00578.19419,024
11 Jan 2023576.00583.00574.00577.00570.29247,453
10 Jan 2023573.00582.00573.00575.00568.31169,361
09 Jan 2023583.00584.90570.54581.00574.24267,189
06 Jan 2023580.00583.00577.00583.00576.22164,168
05 Jan 2023576.00580.00567.60577.00570.29212,261
04 Jan 2023572.00576.00568.00572.00565.34227,775
03 Jan 2023570.00571.00558.00569.00562.38224,627
30 Dec 2022565.00566.00560.40561.00554.4734,736
29 Dec 2022563.00565.00556.15564.00557.4488,803
28 Dec 2022557.00563.00557.00561.00554.4784,702
23 Dec 2022554.00559.00553.00558.00551.5149,355
22 Dec 2022557.00562.00555.51557.00550.5263,578
21 Dec 2022551.00561.00550.00559.00552.50129,686
20 Dec 2022547.00551.00543.00549.00542.61152,388
19 Dec 2022544.00552.75544.00550.00543.60157,388
16 Dec 2022552.00556.00543.50545.00538.66363,413
15 Dec 2022552.00558.00550.00556.00549.53123,481
14 Dec 2022558.00560.38551.00556.00549.53248,357
13 Dec 2022555.00565.00553.60560.00553.48242,075
12 Dec 2022555.00558.00550.00556.00549.53182,036
09 Dec 2022552.00559.00550.00557.00550.52128,362
08 Dec 2022552.00557.61552.00554.00547.55120,290
07 Dec 2022560.00564.00555.00556.00549.53247,056
06 Dec 2022562.00563.36558.00561.00554.47101,368
05 Dec 2022561.00566.00559.25565.00558.43144,836
02 Dec 2022565.00567.00560.00562.00555.46115,511
01 Dec 2022565.00571.00562.00565.00558.43205,708
30 Nov 2022565.00570.00561.04563.00556.45148,179
29 Nov 2022559.00568.00559.00563.00556.45124,785
28 Nov 2022559.00565.00555.00562.00555.46322,994
25 Nov 2022556.00567.00556.00565.00558.43109,914
24 Nov 2022557.00565.00557.00560.00553.48176,940
23 Nov 2022555.00562.00555.00561.00554.47134,719
22 Nov 2022560.00563.00554.94558.00551.51228,326
21 Nov 2022548.00559.00547.56556.00549.53173,888
18 Nov 2022553.00557.00547.00552.00545.58166,074
17 Nov 2022551.00555.00546.00549.00542.61513,711
16 Nov 2022553.00554.00544.85550.00543.60250,303
15 Nov 2022557.00558.46551.95554.00547.55190,721
14 Nov 2022554.00558.00546.00557.00550.52477,282
11 Nov 2022550.00558.00549.24551.00544.59680,135
10 Nov 2022538.00555.86538.00554.00547.55556,806
09 Nov 2022538.00541.00534.00540.00533.72171,449
08 Nov 2022530.00540.00530.00538.00531.74156,763
07 Nov 2022527.00545.65526.77538.00531.74403,888
04 Nov 2022530.00542.51529.00539.00532.73300,114
03 Nov 2022525.00533.00522.00530.00523.83158,839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...