Merit Group plc (MRIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:00PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 57,256 |
| 07 May 2024 | 61.00 | 64.00 | 63.00 | 63.00 | 63.00 | 73,437 |
| 03 May 2024 | 61.00 | 61.00 | 60.22 | 61.00 | 61.00 | 1,235 |
| 02 May 2024 | 61.00 | 64.50 | 60.00 | 61.00 | 61.00 | 5,726 |
| 01 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 30 Apr 2024 | 61.00 | 61.86 | 61.74 | 61.00 | 61.00 | 19,038 |
| 29 Apr 2024 | 61.00 | 61.70 | 61.70 | 61.00 | 61.00 | 4,608 |
| 26 Apr 2024 | 62.50 | 61.80 | 60.00 | 61.00 | 61.00 | 8,939 |
| 25 Apr 2024 | 53.50 | 65.00 | 57.00 | 62.00 | 62.00 | 62,836 |
| 24 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 23 Apr 2024 | 51.00 | 54.00 | 53.90 | 53.50 | 53.50 | 2,855 |
| 22 Apr 2024 | 51.00 | 52.25 | 52.25 | 51.50 | 51.50 | 20,000 |
| 19 Apr 2024 | 50.75 | 53.00 | 50.30 | 51.50 | 51.50 | 9,540 |
| 18 Apr 2024 | 50.00 | 51.96 | 48.70 | 50.75 | 50.75 | 1,322 |
| 17 Apr 2024 | 49.00 | 52.00 | 48.60 | 50.00 | 50.00 | 68,732 |
| 16 Apr 2024 | 49.00 | 50.00 | 50.00 | 49.00 | 49.00 | 488 |
| 15 Apr 2024 | 49.00 | 50.00 | 50.00 | 49.00 | 49.00 | 20,000 |
| 12 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 11 Apr 2024 | 48.00 | 50.00 | 48.50 | 49.00 | 49.00 | 47,000 |
| 10 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 09 Apr 2024 | 48.00 | 48.60 | 46.00 | 48.00 | 48.00 | 10,685 |
| 08 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 05 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 04 Apr 2024 | 50.50 | 46.00 | 46.00 | 50.50 | 50.50 | 10,104 |
| 03 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 02 Apr 2024 | 51.00 | 50.02 | 50.02 | 50.50 | 50.50 | 192 |
| 28 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 27 Mar 2024 | 51.00 | 50.00 | 50.00 | 51.00 | 51.00 | 36,535 |
| 26 Mar 2024 | 51.00 | 51.50 | 51.50 | 51.00 | 51.00 | 12,750 |
| 25 Mar 2024 | 54.00 | 53.00 | 52.00 | 51.00 | 51.00 | 2,720 |
| 22 Mar 2024 | 56.00 | 55.00 | 55.00 | 54.00 | 54.00 | 5,750 |
| 21 Mar 2024 | 56.50 | 55.00 | 55.00 | 56.00 | 56.00 | 1,248 |
| 20 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 19 Mar 2024 | 61.50 | 61.46 | 55.00 | 56.50 | 56.50 | 40,035 |
| 18 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 15 Mar 2024 | 62.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1,470 |
| 14 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 13 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 889 |
| 12 Mar 2024 | 63.50 | 62.00 | 60.00 | 62.50 | 62.50 | 2,255 |
| 11 Mar 2024 | 63.50 | 62.50 | 62.50 | 63.50 | 63.50 | 318 |
| 08 Mar 2024 | 64.00 | 63.00 | 63.00 | 63.50 | 63.50 | 1,375 |
| 07 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1,562 |
| 06 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 05 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 04 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 01 Mar 2024 | 66.50 | 63.00 | 63.00 | 64.00 | 64.00 | 57,000 |
| 29 Feb 2024 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 2,043 |
| 28 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 27 Feb 2024 | 66.50 | 66.95 | 66.95 | 66.50 | 66.50 | 889 |
| 26 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 23 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 22 Feb 2024 | 67.50 | 65.25 | 65.00 | 66.50 | 66.50 | 1,125 |
| 21 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 20 Feb 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 24 |
| 19 Feb 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 1,233 |
| 16 Feb 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 750 |
| 15 Feb 2024 | 68.50 | 65.50 | 65.00 | 67.50 | 67.50 | 54,000 |
| 14 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 13 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 12 Feb 2024 | 68.50 | 65.00 | 65.00 | 68.50 | 68.50 | 3,000 |
| 09 Feb 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | 2,257 |
| 08 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 07 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 06 Feb 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | 14,497 |
| 05 Feb 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | 4,587 |
| 02 Feb 2024 | 67.50 | 68.50 | 67.00 | 68.50 | 68.50 | 39,250 |
| 01 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 31 Jan 2024 | 68.50 | 69.25 | 67.00 | 68.50 | 68.50 | 4,844 |
| 30 Jan 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | 8,502 |
| 29 Jan 2024 | 68.50 | 68.50 | 67.00 | 68.50 | 68.50 | 22,658 |
| 26 Jan 2024 | 69.50 | 68.22 | 67.00 | 68.50 | 68.50 | 24,284 |
| 25 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 24 Jan 2024 | 71.00 | 70.10 | 70.10 | 71.00 | 71.00 | 5 |
| 23 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 22 Jan 2024 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 25,750 |
| 19 Jan 2024 | 65.00 | 70.00 | 69.00 | 71.00 | 71.00 | 11,464 |
| 18 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 17 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 16 Jan 2024 | 65.50 | 67.00 | 65.95 | 66.00 | 66.00 | 7,261 |
| 15 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 12 Jan 2024 | 64.50 | 63.60 | 63.60 | 65.50 | 65.50 | 1,125 |
| 11 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 10 Jan 2024 | 65.50 | 65.11 | 65.00 | 65.50 | 65.50 | 8,495 |
| 09 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 08 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 05 Jan 2024 | 65.50 | 66.00 | 66.00 | 65.50 | 65.50 | 1,000 |
| 04 Jan 2024 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 1,000 |
| 03 Jan 2024 | 65.50 | 65.11 | 65.11 | 65.50 | 65.50 | 3,859 |
| 02 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 29 Dec 2023 | 65.50 | 66.00 | 66.00 | 65.50 | 65.50 | 2,000 |
| 28 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 27 Dec 2023 | 65.50 | 65.03 | 65.00 | 65.50 | 65.50 | 8,000 |
| 22 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 21 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 20 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 19 Dec 2023 | 66.00 | 65.50 | 65.50 | 65.50 | 65.50 | 7,652 |
| 18 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 15 Dec 2023 | 66.00 | 65.50 | 65.50 | 66.00 | 66.00 | 200 |
| 14 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 13 Dec 2023 | 66.00 | 65.50 | 65.50 | 66.00 | 66.00 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.