UK Markets close in 6 hrs 30 mins

The Merchants Trust Plc (MRCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
555.00-1.00 (-0.18%)
As of 09:39AM GMT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022553.75556.00552.00555.00555.0013,007
07 Dec 2022560.00564.00555.00556.00556.00247,056
06 Dec 2022562.00563.36558.00561.00561.00101,368
05 Dec 2022561.00566.00559.25565.00565.00144,836
02 Dec 2022565.00567.00560.00562.00562.00115,511
01 Dec 2022565.00571.00562.00565.00565.00205,708
30 Nov 2022565.00570.00561.04563.00563.00148,179
29 Nov 2022559.00568.00559.00563.00563.00124,785
28 Nov 2022559.00565.00555.00562.00562.00322,994
25 Nov 2022556.00567.00556.00565.00565.00109,914
24 Nov 2022557.00565.00557.00560.00560.00176,940
23 Nov 2022555.00562.00555.00561.00561.00134,719
22 Nov 2022560.00563.00554.94558.00558.00228,326
21 Nov 2022548.00559.00547.56556.00556.00173,888
18 Nov 2022553.00557.00547.00552.00552.00166,074
17 Nov 2022551.00555.00546.00549.00549.00513,711
16 Nov 2022553.00554.00544.85550.00550.00250,303
15 Nov 2022557.00558.46551.95554.00554.00190,721
14 Nov 2022554.00558.00546.00557.00557.00477,282
11 Nov 2022550.00558.00549.24551.00551.00680,135
10 Nov 2022538.00555.86538.00554.00554.00556,806
09 Nov 2022538.00541.00534.00540.00540.00171,449
08 Nov 2022530.00540.00530.00538.00538.00156,763
07 Nov 2022527.00545.65526.77538.00538.00403,888
04 Nov 2022530.00542.51529.00539.00539.00300,114
03 Nov 2022525.00533.00522.00530.00530.00158,839
02 Nov 2022531.00535.00527.00528.00528.00291,111
01 Nov 2022526.00538.58526.00534.00534.00227,951
31 Oct 2022517.00529.00517.00527.00527.00282,248
28 Oct 2022517.00527.00516.89525.00525.00144,683
27 Oct 2022526.00528.00522.00523.00523.00199,991
26 Oct 2022514.00527.00511.00526.00526.00186,430
25 Oct 2022510.00520.00505.00515.00515.00331,650
24 Oct 2022507.00514.00502.66509.00509.00275,350
21 Oct 2022505.00508.00497.50505.00505.00155,107
20 Oct 2022494.50511.00494.50507.00507.00226,986
19 Oct 2022507.00508.00496.00503.00503.00141,775
18 Oct 2022509.00513.00502.00506.00506.00216,674
17 Oct 2022495.50510.00493.00504.00504.00329,815
14 Oct 2022499.00507.80493.00496.00496.00385,459
13 Oct 2022484.00504.00480.00496.00496.00251,234
12 Oct 2022497.00498.00481.50483.00483.00241,770
11 Oct 2022498.00505.02489.45491.50491.50231,203
10 Oct 2022501.00508.00500.93505.00505.00211,658
07 Oct 2022506.00511.14504.00506.00506.00111,914
06 Oct 2022516.00518.56506.71512.00512.00252,557
05 Oct 2022515.00523.24514.00523.00523.00215,031
04 Oct 2022506.00527.00506.00526.00526.00206,458
03 Oct 2022496.50506.00490.10502.00502.00324,366
30 Sept 2022486.00504.00486.00502.00502.00315,413
29 Sept 2022499.00503.00485.00486.00486.00304,618
28 Sept 2022506.00512.00490.50512.00512.00390,946
27 Sept 2022524.00527.90509.00510.00510.00247,635
26 Sept 2022522.00527.00513.00517.00517.00390,994
23 Sept 2022533.00536.20518.00522.00522.00319,246
22 Sept 2022529.00542.00529.00535.00535.00154,582
21 Sept 2022531.00542.00531.00538.00538.00111,286
20 Sept 2022545.00547.00530.60533.00533.00208,505
16 Sept 2022540.00545.00536.00536.00536.00457,408
15 Sept 2022547.00548.00540.00544.00544.00228,676
14 Sept 2022547.00557.52539.00541.00541.00206,479
13 Sept 2022548.00564.00548.00552.00552.00274,085
12 Sept 2022556.00562.00553.99561.00561.00238,162
09 Sept 2022541.00553.00539.00550.00550.00232,333
08 Sept 2022540.00542.00530.00539.00539.00188,420
07 Sept 2022537.00541.00534.00539.00539.00185,955
06 Sept 2022539.00542.00534.78540.00540.00209,364
05 Sept 2022533.00539.00529.67533.00533.00246,453
02 Sept 2022530.00543.00524.25541.00541.00311,181
01 Sept 2022532.00537.00519.00521.00521.00339,536
31 Aug 2022543.00546.40534.02540.00540.00289,101
30 Aug 2022552.00553.00543.00545.00545.00190,333
26 Aug 2022554.00556.00547.00547.00547.00301,250
25 Aug 2022554.00558.00549.00552.00552.00135,433
24 Aug 2022550.00554.00543.79553.00553.00180,019
23 Aug 2022559.00559.16548.00548.00548.00183,346
22 Aug 2022558.00566.00552.00559.00559.00236,393
19 Aug 2022566.00566.74560.00563.00563.00223,067
18 Aug 2022559.00569.00559.00569.00569.00123,922
17 Aug 2022568.00570.00558.00558.00558.00165,999
16 Aug 2022563.00570.77563.00567.00567.00180,973
15 Aug 2022564.00571.00557.75563.00563.00141,414
12 Aug 2022564.00568.00562.00562.00562.00166,809
11 Aug 2022566.00572.00562.00566.00566.00456,515
10 Aug 2022566.00570.00559.20570.00570.00160,176
09 Aug 2022564.00569.00561.92562.00562.00244,883
08 Aug 2022560.00567.00559.85566.00566.00184,439
05 Aug 2022565.00566.22558.31563.00563.00151,847
04 Aug 2022565.00565.67557.00558.00558.00116,038
03 Aug 2022555.00565.00550.00565.00565.00132,458
02 Aug 2022558.00565.00554.00556.00556.00167,879
01 Aug 2022564.00566.00558.47565.00565.00193,638
29 Jul 2022564.00569.00558.80562.00562.00325,377
28 Jul 2022560.00563.96556.88558.00558.00177,843
27 Jul 2022560.00562.00556.58559.00559.00240,711
26 Jul 2022560.00566.00558.50560.00560.00497,285
25 Jul 2022561.00563.00554.94562.00562.00117,113
22 Jul 2022554.00564.00553.42561.00561.00126,531
21 Jul 2022551.00557.00549.00556.00556.00164,998
20 Jul 2022557.00560.06551.00551.00551.00137,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...