UK markets closed
NIKKEI 225
26,107.65 -315.82 (-1.20%) HANG SENG
21,586.66 -266.41 (-1.22%) CRUDE OIL
98.61 -0.89 (-0.89%) GOLD FUTURES
1,739.60 -24.30 (-1.38%) DOW
31,020.34 +52.52 (+0.17%) BTC-GBP
17,023.74 -192.59 (-1.12%)
The Merchants Trust Plc (MRCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 537.00 | 543.00 | 532.00 | 536.00 | 536.00 | 197,737 |
| 05 Jul 2022 | 546.00 | 550.00 | 526.00 | 526.00 | 526.00 | 190,884 |
| 04 Jul 2022 | 540.00 | 552.00 | 540.00 | 547.00 | 547.00 | 144,513 |
| 01 Jul 2022 | 537.00 | 545.85 | 533.00 | 542.00 | 542.00 | 134,892 |
| 30 Jun 2022 | 540.00 | 542.00 | 530.00 | 541.00 | 541.00 | 249,289 |
| 29 Jun 2022 | 547.00 | 554.00 | 546.75 | 552.00 | 552.00 | 144,869 |
| 28 Jun 2022 | 554.00 | 559.00 | 551.00 | 553.00 | 553.00 | 187,537 |
| 27 Jun 2022 | 543.00 | 555.00 | 542.40 | 550.00 | 550.00 | 191,623 |
| 24 Jun 2022 | 527.00 | 543.00 | 526.00 | 539.00 | 539.00 | 256,043 |
| 23 Jun 2022 | 535.00 | 539.00 | 523.00 | 523.00 | 523.00 | 228,800 |
| 22 Jun 2022 | 542.00 | 542.00 | 531.00 | 537.00 | 537.00 | 307,545 |
| 21 Jun 2022 | 549.00 | 551.38 | 544.00 | 544.00 | 544.00 | 147,612 |
| 20 Jun 2022 | 548.00 | 551.00 | 541.00 | 545.00 | 545.00 | 591,214 |
| 17 Jun 2022 | 544.00 | 557.00 | 540.00 | 540.00 | 540.00 | 2,782,236 |
| 16 Jun 2022 | 558.00 | 559.88 | 540.80 | 544.00 | 544.00 | 248,470 |
| 15 Jun 2022 | 549.00 | 567.39 | 549.00 | 560.00 | 560.00 | 159,240 |
| 14 Jun 2022 | 548.00 | 553.00 | 538.00 | 552.00 | 552.00 | 174,990 |
| 13 Jun 2022 | 549.00 | 553.00 | 540.70 | 544.00 | 544.00 | 316,153 |
| 10 Jun 2022 | 561.00 | 563.40 | 548.00 | 550.00 | 550.00 | 261,283 |
| 09 Jun 2022 | 566.00 | 574.00 | 566.00 | 570.00 | 570.00 | 209,235 |
| 08 Jun 2022 | 580.00 | 582.00 | 572.00 | 574.00 | 574.00 | 137,196 |
| 07 Jun 2022 | 584.00 | 584.00 | 574.37 | 579.00 | 579.00 | 138,822 |
| 06 Jun 2022 | 577.00 | 586.00 | 577.00 | 580.00 | 580.00 | 238,325 |
| 01 Jun 2022 | 576.00 | 579.00 | 568.00 | 575.00 | 575.00 | 583,972 |
| 31 May 2022 | 579.00 | 583.00 | 575.50 | 577.00 | 577.00 | 300,375 |
| 30 May 2022 | 581.00 | 584.00 | 573.00 | 575.00 | 575.00 | 366,833 |
| 27 May 2022 | 577.00 | 580.00 | 574.45 | 578.00 | 578.00 | 245,841 |
| 26 May 2022 | 572.00 | 578.00 | 571.00 | 575.00 | 575.00 | 477,587 |
| 25 May 2022 | 570.00 | 575.00 | 569.00 | 575.00 | 575.00 | 333,920 |
| 24 May 2022 | 568.00 | 578.00 | 568.00 | 572.00 | 572.00 | 257,328 |
| 23 May 2022 | 569.00 | 580.00 | 568.13 | 576.00 | 576.00 | 351,779 |
| 20 May 2022 | 570.00 | 574.00 | 564.00 | 566.00 | 566.00 | 203,592 |
| 19 May 2022 | 574.00 | 574.00 | 553.30 | 561.00 | 561.00 | 291,864 |
| 18 May 2022 | 576.00 | 578.00 | 572.45 | 576.00 | 576.00 | 221,953 |
| 17 May 2022 | 569.00 | 578.00 | 569.00 | 576.00 | 576.00 | 365,939 |
| 16 May 2022 | 566.00 | 571.00 | 560.83 | 566.00 | 566.00 | 389,386 |
| 13 May 2022 | 558.00 | 568.00 | 555.95 | 568.00 | 568.00 | 126,209 |
| 12 May 2022 | 554.00 | 555.00 | 545.00 | 551.00 | 551.00 | 259,262 |
| 11 May 2022 | 559.00 | 561.00 | 552.00 | 560.00 | 560.00 | 222,234 |
| 10 May 2022 | 558.00 | 561.00 | 548.00 | 548.00 | 548.00 | 346,709 |
| 09 May 2022 | 559.00 | 561.00 | 548.50 | 554.00 | 554.00 | 254,255 |
| 06 May 2022 | 566.00 | 570.74 | 555.00 | 564.00 | 564.00 | 326,680 |
| 05 May 2022 | 580.00 | 581.00 | 568.00 | 570.00 | 570.00 | 400,440 |
| 04 May 2022 | 571.00 | 574.00 | 566.00 | 568.00 | 568.00 | 162,765 |
| 03 May 2022 | 567.00 | 573.46 | 565.95 | 571.00 | 571.00 | 212,585 |
| 29 Apr 2022 | 570.00 | 573.00 | 568.46 | 569.00 | 569.00 | 339,129 |
| 28 Apr 2022 | 570.00 | 571.00 | 567.00 | 571.00 | 571.00 | 245,563 |
| 27 Apr 2022 | 556.00 | 569.00 | 555.94 | 566.00 | 566.00 | 412,856 |
| 26 Apr 2022 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | 343,068 |
| 25 Apr 2022 | 559.00 | 565.00 | 553.00 | 562.00 | 562.00 | 380,642 |
| 22 Apr 2022 | 571.00 | 573.54 | 566.00 | 566.00 | 566.00 | 253,469 |
| 21 Apr 2022 | 574.00 | 577.00 | 570.00 | 574.00 | 574.00 | 208,919 |
| 20 Apr 2022 | 570.00 | 575.00 | 568.93 | 575.00 | 575.00 | 242,998 |
| 19 Apr 2022 | 574.00 | 577.80 | 570.00 | 570.00 | 570.00 | 220,835 |
| 14 Apr 2022 | 580.00 | 585.70 | 572.00 | 578.00 | 578.00 | 195,379 |
| 14 Apr 2022 | 6.85 Dividend | |||||
| 13 Apr 2022 | 581.00 | 582.64 | 577.00 | 581.00 | 574.15 | 226,491 |
| 12 Apr 2022 | 580.00 | 584.00 | 573.36 | 581.00 | 574.15 | 342,186 |
| 11 Apr 2022 | 582.00 | 582.00 | 578.00 | 579.00 | 572.17 | 298,351 |
| 08 Apr 2022 | 581.00 | 584.00 | 578.00 | 582.00 | 575.14 | 561,194 |
| 07 Apr 2022 | 575.00 | 582.00 | 572.01 | 578.00 | 571.19 | 397,262 |
| 06 Apr 2022 | 579.00 | 583.00 | 574.49 | 575.00 | 568.22 | 272,159 |
| 05 Apr 2022 | 574.00 | 579.00 | 567.66 | 577.50 | 570.69 | 149,624 |
| 04 Apr 2022 | 575.00 | 580.00 | 570.05 | 577.00 | 570.20 | 251,794 |
| 01 Apr 2022 | 577.00 | 582.00 | 564.00 | 573.00 | 566.24 | 160,231 |
| 31 Mar 2022 | 570.00 | 579.56 | 570.00 | 573.00 | 566.24 | 192,469 |
| 30 Mar 2022 | 575.00 | 580.40 | 563.00 | 571.00 | 564.27 | 197,197 |
| 29 Mar 2022 | 573.00 | 580.00 | 571.06 | 574.00 | 567.23 | 203,876 |
| 28 Mar 2022 | 568.00 | 574.00 | 566.79 | 574.00 | 567.23 | 243,934 |
| 25 Mar 2022 | 568.00 | 569.00 | 563.00 | 568.00 | 561.30 | 119,993 |
| 24 Mar 2022 | 565.00 | 571.00 | 560.00 | 565.00 | 558.34 | 160,532 |
| 23 Mar 2022 | 568.00 | 568.00 | 562.00 | 564.00 | 557.35 | 149,344 |
| 22 Mar 2022 | 570.00 | 570.00 | 564.32 | 567.00 | 560.32 | 370,128 |
| 21 Mar 2022 | 563.00 | 566.00 | 559.00 | 562.00 | 555.37 | 186,745 |
| 18 Mar 2022 | 560.00 | 561.27 | 553.95 | 556.00 | 549.44 | 259,891 |
| 17 Mar 2022 | 555.00 | 557.00 | 549.00 | 557.00 | 550.43 | 334,988 |
| 16 Mar 2022 | 551.00 | 557.00 | 549.86 | 554.00 | 547.47 | 228,090 |
| 15 Mar 2022 | 533.00 | 543.00 | 529.00 | 540.00 | 533.63 | 132,329 |
| 14 Mar 2022 | 539.00 | 543.00 | 534.00 | 542.00 | 535.61 | 163,249 |
| 11 Mar 2022 | 539.00 | 550.00 | 532.79 | 538.00 | 531.66 | 110,017 |
| 10 Mar 2022 | 535.00 | 536.60 | 525.00 | 530.00 | 523.75 | 188,644 |
| 09 Mar 2022 | 530.00 | 536.00 | 523.60 | 536.00 | 529.68 | 219,301 |
| 08 Mar 2022 | 519.00 | 521.00 | 504.95 | 521.00 | 514.86 | 202,188 |
| 07 Mar 2022 | 503.00 | 518.00 | 485.00 | 513.00 | 506.95 | 369,680 |
| 04 Mar 2022 | 541.00 | 542.00 | 510.00 | 520.00 | 513.87 | 575,921 |
| 03 Mar 2022 | 563.00 | 564.00 | 536.75 | 544.00 | 537.59 | 245,237 |
| 02 Mar 2022 | 555.00 | 564.00 | 551.63 | 564.00 | 557.35 | 158,786 |
| 01 Mar 2022 | 563.00 | 568.00 | 553.07 | 554.00 | 547.47 | 197,426 |
| 28 Feb 2022 | 562.00 | 564.00 | 543.00 | 563.00 | 556.36 | 145,280 |
| 25 Feb 2022 | 546.00 | 566.00 | 546.00 | 563.00 | 556.36 | 402,567 |
| 24 Feb 2022 | 544.00 | 559.82 | 537.28 | 543.00 | 536.60 | 389,714 |
| 23 Feb 2022 | 570.00 | 574.00 | 561.82 | 568.00 | 561.30 | 181,852 |
| 22 Feb 2022 | 562.00 | 572.00 | 559.00 | 570.00 | 563.28 | 207,500 |
| 21 Feb 2022 | 575.00 | 578.00 | 564.20 | 572.00 | 565.26 | 209,848 |
| 18 Feb 2022 | 579.00 | 582.00 | 572.00 | 572.00 | 565.26 | 374,951 |
| 17 Feb 2022 | 585.00 | 585.00 | 573.00 | 576.00 | 569.21 | 121,568 |
| 16 Feb 2022 | 583.00 | 585.00 | 579.00 | 582.00 | 575.14 | 143,429 |
| 15 Feb 2022 | 578.00 | 588.00 | 569.00 | 581.00 | 574.15 | 270,601 |
| 14 Feb 2022 | 576.00 | 582.00 | 568.93 | 577.00 | 570.20 | 224,948 |
| 11 Feb 2022 | 584.00 | 586.00 | 581.05 | 585.00 | 578.10 | 230,021 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
