The Merchants Trust Plc (MRCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:54PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 550.00 | 556.00 | 541.00 | 551.00 | 551.00 | 238,788 |
| 23 Mar 2023 | 561.00 | 565.00 | 556.00 | 557.00 | 557.00 | 238,460 |
| 22 Mar 2023 | 556.00 | 564.00 | 552.50 | 562.00 | 562.00 | 218,991 |
| 21 Mar 2023 | 555.00 | 559.95 | 552.64 | 557.00 | 557.00 | 941,522 |
| 20 Mar 2023 | 538.00 | 556.00 | 531.30 | 550.00 | 550.00 | 381,847 |
| 17 Mar 2023 | 560.00 | 561.40 | 545.00 | 545.00 | 545.00 | 495,866 |
| 16 Mar 2023 | 560.00 | 563.00 | 548.00 | 556.00 | 556.00 | 465,161 |
| 15 Mar 2023 | 573.00 | 580.00 | 551.00 | 555.00 | 555.00 | 450,384 |
| 14 Mar 2023 | 568.00 | 578.00 | 560.00 | 576.00 | 576.00 | 288,300 |
| 13 Mar 2023 | 583.00 | 587.00 | 564.00 | 569.00 | 569.00 | 378,623 |
| 10 Mar 2023 | 586.00 | 589.00 | 580.00 | 585.00 | 585.00 | 242,451 |
| 09 Mar 2023 | 600.00 | 600.00 | 590.00 | 594.00 | 594.00 | 194,073 |
| 08 Mar 2023 | 600.00 | 601.00 | 595.00 | 598.00 | 598.00 | 363,253 |
| 07 Mar 2023 | 604.00 | 606.00 | 600.00 | 601.00 | 601.00 | 129,457 |
| 06 Mar 2023 | 601.00 | 605.00 | 597.99 | 604.00 | 604.00 | 194,436 |
| 03 Mar 2023 | 597.00 | 602.00 | 597.00 | 599.00 | 599.00 | 170,293 |
| 02 Mar 2023 | 600.00 | 602.00 | 596.25 | 598.00 | 598.00 | 321,770 |
| 01 Mar 2023 | 597.00 | 600.00 | 595.80 | 598.00 | 598.00 | 162,588 |
| 28 Feb 2023 | 592.00 | 599.00 | 590.00 | 599.00 | 599.00 | 305,366 |
| 27 Feb 2023 | 592.00 | 599.00 | 589.00 | 595.00 | 595.00 | 161,202 |
| 24 Feb 2023 | 591.00 | 595.00 | 588.00 | 591.00 | 591.00 | 154,539 |
| 23 Feb 2023 | 589.00 | 596.00 | 588.00 | 593.00 | 593.00 | 171,850 |
| 22 Feb 2023 | 590.00 | 595.00 | 584.00 | 590.00 | 590.00 | 139,812 |
| 21 Feb 2023 | 595.00 | 600.00 | 593.00 | 597.00 | 597.00 | 157,339 |
| 20 Feb 2023 | 601.00 | 603.20 | 597.44 | 600.00 | 600.00 | 165,898 |
| 17 Feb 2023 | 593.00 | 600.16 | 592.00 | 600.00 | 600.00 | 263,421 |
| 16 Feb 2023 | 604.00 | 605.63 | 595.50 | 600.00 | 600.00 | 197,296 |
| 15 Feb 2023 | 593.00 | 601.00 | 592.00 | 601.00 | 601.00 | 150,297 |
| 14 Feb 2023 | 596.00 | 600.00 | 593.00 | 593.00 | 593.00 | 152,533 |
| 13 Feb 2023 | 594.00 | 598.00 | 589.75 | 595.00 | 595.00 | 142,827 |
| 10 Feb 2023 | 592.00 | 597.00 | 588.30 | 592.00 | 592.00 | 210,097 |
| 09 Feb 2023 | 598.00 | 600.40 | 594.00 | 596.00 | 596.00 | 140,595 |
| 08 Feb 2023 | 597.00 | 601.50 | 593.76 | 596.00 | 596.00 | 214,587 |
| 07 Feb 2023 | 593.00 | 598.40 | 591.50 | 592.00 | 592.00 | 134,438 |
| 06 Feb 2023 | 595.00 | 599.00 | 592.00 | 593.00 | 593.00 | 201,031 |
| 03 Feb 2023 | 592.00 | 600.33 | 590.00 | 599.00 | 599.00 | 240,205 |
| 02 Feb 2023 | 588.00 | 597.00 | 585.00 | 597.00 | 597.00 | 217,344 |
| 02 Feb 2023 | 6.9 Dividend | |||||
| 01 Feb 2023 | 590.00 | 601.31 | 588.00 | 593.00 | 586.10 | 255,255 |
| 31 Jan 2023 | 588.00 | 593.00 | 586.25 | 591.00 | 584.12 | 145,790 |
| 30 Jan 2023 | 589.00 | 593.00 | 584.96 | 593.00 | 586.10 | 258,903 |
| 27 Jan 2023 | 585.00 | 593.81 | 584.00 | 592.00 | 585.11 | 272,518 |
| 26 Jan 2023 | 590.00 | 592.70 | 588.04 | 589.00 | 582.15 | 198,001 |
| 25 Jan 2023 | 590.00 | 591.47 | 581.00 | 588.00 | 581.16 | 151,438 |
| 24 Jan 2023 | 586.00 | 591.00 | 585.00 | 589.00 | 582.15 | 213,021 |
| 23 Jan 2023 | 582.00 | 590.00 | 582.00 | 587.00 | 580.17 | 342,618 |
| 20 Jan 2023 | 582.00 | 586.00 | 580.63 | 585.00 | 578.19 | 156,614 |
| 19 Jan 2023 | 582.00 | 586.00 | 577.00 | 582.00 | 575.23 | 187,769 |
| 18 Jan 2023 | 590.00 | 594.00 | 585.00 | 586.00 | 579.18 | 213,597 |
| 17 Jan 2023 | 593.00 | 596.00 | 588.36 | 589.00 | 582.15 | 256,179 |
| 16 Jan 2023 | 590.00 | 595.14 | 588.00 | 594.00 | 587.09 | 368,463 |
| 13 Jan 2023 | 590.00 | 593.00 | 586.00 | 593.00 | 586.10 | 214,757 |
| 12 Jan 2023 | 576.00 | 587.00 | 576.00 | 585.00 | 578.19 | 419,024 |
| 11 Jan 2023 | 576.00 | 583.00 | 574.00 | 577.00 | 570.29 | 247,453 |
| 10 Jan 2023 | 573.00 | 582.00 | 573.00 | 575.00 | 568.31 | 169,361 |
| 09 Jan 2023 | 583.00 | 584.90 | 570.54 | 581.00 | 574.24 | 267,189 |
| 06 Jan 2023 | 580.00 | 583.00 | 577.00 | 583.00 | 576.22 | 164,168 |
| 05 Jan 2023 | 576.00 | 580.00 | 567.60 | 577.00 | 570.29 | 212,261 |
| 04 Jan 2023 | 572.00 | 576.00 | 568.00 | 572.00 | 565.34 | 227,775 |
| 03 Jan 2023 | 570.00 | 571.00 | 558.00 | 569.00 | 562.38 | 224,627 |
| 30 Dec 2022 | 565.00 | 566.00 | 560.40 | 561.00 | 554.47 | 34,736 |
| 29 Dec 2022 | 563.00 | 565.00 | 556.15 | 564.00 | 557.44 | 88,803 |
| 28 Dec 2022 | 557.00 | 563.00 | 557.00 | 561.00 | 554.47 | 84,702 |
| 23 Dec 2022 | 554.00 | 559.00 | 553.00 | 558.00 | 551.51 | 49,355 |
| 22 Dec 2022 | 557.00 | 562.00 | 555.51 | 557.00 | 550.52 | 63,578 |
| 21 Dec 2022 | 551.00 | 561.00 | 550.00 | 559.00 | 552.50 | 129,686 |
| 20 Dec 2022 | 547.00 | 551.00 | 543.00 | 549.00 | 542.61 | 152,388 |
| 19 Dec 2022 | 544.00 | 552.75 | 544.00 | 550.00 | 543.60 | 157,388 |
| 16 Dec 2022 | 552.00 | 556.00 | 543.50 | 545.00 | 538.66 | 363,413 |
| 15 Dec 2022 | 552.00 | 558.00 | 550.00 | 556.00 | 549.53 | 123,481 |
| 14 Dec 2022 | 558.00 | 560.38 | 551.00 | 556.00 | 549.53 | 248,357 |
| 13 Dec 2022 | 555.00 | 565.00 | 553.60 | 560.00 | 553.48 | 242,075 |
| 12 Dec 2022 | 555.00 | 558.00 | 550.00 | 556.00 | 549.53 | 182,036 |
| 09 Dec 2022 | 552.00 | 559.00 | 550.00 | 557.00 | 550.52 | 128,362 |
| 08 Dec 2022 | 552.00 | 557.61 | 552.00 | 554.00 | 547.55 | 120,290 |
| 07 Dec 2022 | 560.00 | 564.00 | 555.00 | 556.00 | 549.53 | 247,056 |
| 06 Dec 2022 | 562.00 | 563.36 | 558.00 | 561.00 | 554.47 | 101,368 |
| 05 Dec 2022 | 561.00 | 566.00 | 559.25 | 565.00 | 558.43 | 144,836 |
| 02 Dec 2022 | 565.00 | 567.00 | 560.00 | 562.00 | 555.46 | 115,511 |
| 01 Dec 2022 | 565.00 | 571.00 | 562.00 | 565.00 | 558.43 | 205,708 |
| 30 Nov 2022 | 565.00 | 570.00 | 561.04 | 563.00 | 556.45 | 148,179 |
| 29 Nov 2022 | 559.00 | 568.00 | 559.00 | 563.00 | 556.45 | 124,785 |
| 28 Nov 2022 | 559.00 | 565.00 | 555.00 | 562.00 | 555.46 | 322,994 |
| 25 Nov 2022 | 556.00 | 567.00 | 556.00 | 565.00 | 558.43 | 109,914 |
| 24 Nov 2022 | 557.00 | 565.00 | 557.00 | 560.00 | 553.48 | 176,940 |
| 23 Nov 2022 | 555.00 | 562.00 | 555.00 | 561.00 | 554.47 | 134,719 |
| 22 Nov 2022 | 560.00 | 563.00 | 554.94 | 558.00 | 551.51 | 228,326 |
| 21 Nov 2022 | 548.00 | 559.00 | 547.56 | 556.00 | 549.53 | 173,888 |
| 18 Nov 2022 | 553.00 | 557.00 | 547.00 | 552.00 | 545.58 | 166,074 |
| 17 Nov 2022 | 551.00 | 555.00 | 546.00 | 549.00 | 542.61 | 513,711 |
| 16 Nov 2022 | 553.00 | 554.00 | 544.85 | 550.00 | 543.60 | 250,303 |
| 15 Nov 2022 | 557.00 | 558.46 | 551.95 | 554.00 | 547.55 | 190,721 |
| 14 Nov 2022 | 554.00 | 558.00 | 546.00 | 557.00 | 550.52 | 477,282 |
| 11 Nov 2022 | 550.00 | 558.00 | 549.24 | 551.00 | 544.59 | 680,135 |
| 10 Nov 2022 | 538.00 | 555.86 | 538.00 | 554.00 | 547.55 | 556,806 |
| 09 Nov 2022 | 538.00 | 541.00 | 534.00 | 540.00 | 533.72 | 171,449 |
| 08 Nov 2022 | 530.00 | 540.00 | 530.00 | 538.00 | 531.74 | 156,763 |
| 07 Nov 2022 | 527.00 | 545.65 | 526.77 | 538.00 | 531.74 | 403,888 |
| 04 Nov 2022 | 530.00 | 542.51 | 529.00 | 539.00 | 532.73 | 300,114 |
| 03 Nov 2022 | 525.00 | 533.00 | 522.00 | 530.00 | 523.83 | 158,839 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
