The Merchants Trust Plc (MRCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:39AM GMT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 553.75 | 556.00 | 552.00 | 555.00 | 555.00 | 13,007 |
| 07 Dec 2022 | 560.00 | 564.00 | 555.00 | 556.00 | 556.00 | 247,056 |
| 06 Dec 2022 | 562.00 | 563.36 | 558.00 | 561.00 | 561.00 | 101,368 |
| 05 Dec 2022 | 561.00 | 566.00 | 559.25 | 565.00 | 565.00 | 144,836 |
| 02 Dec 2022 | 565.00 | 567.00 | 560.00 | 562.00 | 562.00 | 115,511 |
| 01 Dec 2022 | 565.00 | 571.00 | 562.00 | 565.00 | 565.00 | 205,708 |
| 30 Nov 2022 | 565.00 | 570.00 | 561.04 | 563.00 | 563.00 | 148,179 |
| 29 Nov 2022 | 559.00 | 568.00 | 559.00 | 563.00 | 563.00 | 124,785 |
| 28 Nov 2022 | 559.00 | 565.00 | 555.00 | 562.00 | 562.00 | 322,994 |
| 25 Nov 2022 | 556.00 | 567.00 | 556.00 | 565.00 | 565.00 | 109,914 |
| 24 Nov 2022 | 557.00 | 565.00 | 557.00 | 560.00 | 560.00 | 176,940 |
| 23 Nov 2022 | 555.00 | 562.00 | 555.00 | 561.00 | 561.00 | 134,719 |
| 22 Nov 2022 | 560.00 | 563.00 | 554.94 | 558.00 | 558.00 | 228,326 |
| 21 Nov 2022 | 548.00 | 559.00 | 547.56 | 556.00 | 556.00 | 173,888 |
| 18 Nov 2022 | 553.00 | 557.00 | 547.00 | 552.00 | 552.00 | 166,074 |
| 17 Nov 2022 | 551.00 | 555.00 | 546.00 | 549.00 | 549.00 | 513,711 |
| 16 Nov 2022 | 553.00 | 554.00 | 544.85 | 550.00 | 550.00 | 250,303 |
| 15 Nov 2022 | 557.00 | 558.46 | 551.95 | 554.00 | 554.00 | 190,721 |
| 14 Nov 2022 | 554.00 | 558.00 | 546.00 | 557.00 | 557.00 | 477,282 |
| 11 Nov 2022 | 550.00 | 558.00 | 549.24 | 551.00 | 551.00 | 680,135 |
| 10 Nov 2022 | 538.00 | 555.86 | 538.00 | 554.00 | 554.00 | 556,806 |
| 09 Nov 2022 | 538.00 | 541.00 | 534.00 | 540.00 | 540.00 | 171,449 |
| 08 Nov 2022 | 530.00 | 540.00 | 530.00 | 538.00 | 538.00 | 156,763 |
| 07 Nov 2022 | 527.00 | 545.65 | 526.77 | 538.00 | 538.00 | 403,888 |
| 04 Nov 2022 | 530.00 | 542.51 | 529.00 | 539.00 | 539.00 | 300,114 |
| 03 Nov 2022 | 525.00 | 533.00 | 522.00 | 530.00 | 530.00 | 158,839 |
| 02 Nov 2022 | 531.00 | 535.00 | 527.00 | 528.00 | 528.00 | 291,111 |
| 01 Nov 2022 | 526.00 | 538.58 | 526.00 | 534.00 | 534.00 | 227,951 |
| 31 Oct 2022 | 517.00 | 529.00 | 517.00 | 527.00 | 527.00 | 282,248 |
| 28 Oct 2022 | 517.00 | 527.00 | 516.89 | 525.00 | 525.00 | 144,683 |
| 27 Oct 2022 | 526.00 | 528.00 | 522.00 | 523.00 | 523.00 | 199,991 |
| 26 Oct 2022 | 514.00 | 527.00 | 511.00 | 526.00 | 526.00 | 186,430 |
| 25 Oct 2022 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 331,650 |
| 24 Oct 2022 | 507.00 | 514.00 | 502.66 | 509.00 | 509.00 | 275,350 |
| 21 Oct 2022 | 505.00 | 508.00 | 497.50 | 505.00 | 505.00 | 155,107 |
| 20 Oct 2022 | 494.50 | 511.00 | 494.50 | 507.00 | 507.00 | 226,986 |
| 19 Oct 2022 | 507.00 | 508.00 | 496.00 | 503.00 | 503.00 | 141,775 |
| 18 Oct 2022 | 509.00 | 513.00 | 502.00 | 506.00 | 506.00 | 216,674 |
| 17 Oct 2022 | 495.50 | 510.00 | 493.00 | 504.00 | 504.00 | 329,815 |
| 14 Oct 2022 | 499.00 | 507.80 | 493.00 | 496.00 | 496.00 | 385,459 |
| 13 Oct 2022 | 484.00 | 504.00 | 480.00 | 496.00 | 496.00 | 251,234 |
| 12 Oct 2022 | 497.00 | 498.00 | 481.50 | 483.00 | 483.00 | 241,770 |
| 11 Oct 2022 | 498.00 | 505.02 | 489.45 | 491.50 | 491.50 | 231,203 |
| 10 Oct 2022 | 501.00 | 508.00 | 500.93 | 505.00 | 505.00 | 211,658 |
| 07 Oct 2022 | 506.00 | 511.14 | 504.00 | 506.00 | 506.00 | 111,914 |
| 06 Oct 2022 | 516.00 | 518.56 | 506.71 | 512.00 | 512.00 | 252,557 |
| 05 Oct 2022 | 515.00 | 523.24 | 514.00 | 523.00 | 523.00 | 215,031 |
| 04 Oct 2022 | 506.00 | 527.00 | 506.00 | 526.00 | 526.00 | 206,458 |
| 03 Oct 2022 | 496.50 | 506.00 | 490.10 | 502.00 | 502.00 | 324,366 |
| 30 Sept 2022 | 486.00 | 504.00 | 486.00 | 502.00 | 502.00 | 315,413 |
| 29 Sept 2022 | 499.00 | 503.00 | 485.00 | 486.00 | 486.00 | 304,618 |
| 28 Sept 2022 | 506.00 | 512.00 | 490.50 | 512.00 | 512.00 | 390,946 |
| 27 Sept 2022 | 524.00 | 527.90 | 509.00 | 510.00 | 510.00 | 247,635 |
| 26 Sept 2022 | 522.00 | 527.00 | 513.00 | 517.00 | 517.00 | 390,994 |
| 23 Sept 2022 | 533.00 | 536.20 | 518.00 | 522.00 | 522.00 | 319,246 |
| 22 Sept 2022 | 529.00 | 542.00 | 529.00 | 535.00 | 535.00 | 154,582 |
| 21 Sept 2022 | 531.00 | 542.00 | 531.00 | 538.00 | 538.00 | 111,286 |
| 20 Sept 2022 | 545.00 | 547.00 | 530.60 | 533.00 | 533.00 | 208,505 |
| 16 Sept 2022 | 540.00 | 545.00 | 536.00 | 536.00 | 536.00 | 457,408 |
| 15 Sept 2022 | 547.00 | 548.00 | 540.00 | 544.00 | 544.00 | 228,676 |
| 14 Sept 2022 | 547.00 | 557.52 | 539.00 | 541.00 | 541.00 | 206,479 |
| 13 Sept 2022 | 548.00 | 564.00 | 548.00 | 552.00 | 552.00 | 274,085 |
| 12 Sept 2022 | 556.00 | 562.00 | 553.99 | 561.00 | 561.00 | 238,162 |
| 09 Sept 2022 | 541.00 | 553.00 | 539.00 | 550.00 | 550.00 | 232,333 |
| 08 Sept 2022 | 540.00 | 542.00 | 530.00 | 539.00 | 539.00 | 188,420 |
| 07 Sept 2022 | 537.00 | 541.00 | 534.00 | 539.00 | 539.00 | 185,955 |
| 06 Sept 2022 | 539.00 | 542.00 | 534.78 | 540.00 | 540.00 | 209,364 |
| 05 Sept 2022 | 533.00 | 539.00 | 529.67 | 533.00 | 533.00 | 246,453 |
| 02 Sept 2022 | 530.00 | 543.00 | 524.25 | 541.00 | 541.00 | 311,181 |
| 01 Sept 2022 | 532.00 | 537.00 | 519.00 | 521.00 | 521.00 | 339,536 |
| 31 Aug 2022 | 543.00 | 546.40 | 534.02 | 540.00 | 540.00 | 289,101 |
| 30 Aug 2022 | 552.00 | 553.00 | 543.00 | 545.00 | 545.00 | 190,333 |
| 26 Aug 2022 | 554.00 | 556.00 | 547.00 | 547.00 | 547.00 | 301,250 |
| 25 Aug 2022 | 554.00 | 558.00 | 549.00 | 552.00 | 552.00 | 135,433 |
| 24 Aug 2022 | 550.00 | 554.00 | 543.79 | 553.00 | 553.00 | 180,019 |
| 23 Aug 2022 | 559.00 | 559.16 | 548.00 | 548.00 | 548.00 | 183,346 |
| 22 Aug 2022 | 558.00 | 566.00 | 552.00 | 559.00 | 559.00 | 236,393 |
| 19 Aug 2022 | 566.00 | 566.74 | 560.00 | 563.00 | 563.00 | 223,067 |
| 18 Aug 2022 | 559.00 | 569.00 | 559.00 | 569.00 | 569.00 | 123,922 |
| 17 Aug 2022 | 568.00 | 570.00 | 558.00 | 558.00 | 558.00 | 165,999 |
| 16 Aug 2022 | 563.00 | 570.77 | 563.00 | 567.00 | 567.00 | 180,973 |
| 15 Aug 2022 | 564.00 | 571.00 | 557.75 | 563.00 | 563.00 | 141,414 |
| 12 Aug 2022 | 564.00 | 568.00 | 562.00 | 562.00 | 562.00 | 166,809 |
| 11 Aug 2022 | 566.00 | 572.00 | 562.00 | 566.00 | 566.00 | 456,515 |
| 10 Aug 2022 | 566.00 | 570.00 | 559.20 | 570.00 | 570.00 | 160,176 |
| 09 Aug 2022 | 564.00 | 569.00 | 561.92 | 562.00 | 562.00 | 244,883 |
| 08 Aug 2022 | 560.00 | 567.00 | 559.85 | 566.00 | 566.00 | 184,439 |
| 05 Aug 2022 | 565.00 | 566.22 | 558.31 | 563.00 | 563.00 | 151,847 |
| 04 Aug 2022 | 565.00 | 565.67 | 557.00 | 558.00 | 558.00 | 116,038 |
| 03 Aug 2022 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 132,458 |
| 02 Aug 2022 | 558.00 | 565.00 | 554.00 | 556.00 | 556.00 | 167,879 |
| 01 Aug 2022 | 564.00 | 566.00 | 558.47 | 565.00 | 565.00 | 193,638 |
| 29 Jul 2022 | 564.00 | 569.00 | 558.80 | 562.00 | 562.00 | 325,377 |
| 28 Jul 2022 | 560.00 | 563.96 | 556.88 | 558.00 | 558.00 | 177,843 |
| 27 Jul 2022 | 560.00 | 562.00 | 556.58 | 559.00 | 559.00 | 240,711 |
| 26 Jul 2022 | 560.00 | 566.00 | 558.50 | 560.00 | 560.00 | 497,285 |
| 25 Jul 2022 | 561.00 | 563.00 | 554.94 | 562.00 | 562.00 | 117,113 |
| 22 Jul 2022 | 554.00 | 564.00 | 553.42 | 561.00 | 561.00 | 126,531 |
| 21 Jul 2022 | 551.00 | 557.00 | 549.00 | 556.00 | 556.00 | 164,998 |
| 20 Jul 2022 | 557.00 | 560.06 | 551.00 | 551.00 | 551.00 | 137,258 |
| *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.
