1. Share Prices

  2. Merchants Trust PLC (MRCH)

539.00p-1.00 (-0.19%)19 Apr 2024, 18:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Merchants Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024541.00p548.00p534.57p540.00p183,112
Apr 17, 2024538.00p545.00p534.71p541.00p346,994
Apr 16, 2024540.00p541.00p535.00p535.00p267,241
Apr 15, 2024548.00p553.00p541.00p546.00p271,046
Apr 12, 2024547.00p551.00p544.00p547.00p276,146
Apr 11, 2024537.00p544.53p534.99p542.00p291,991
Apr 10, 2024540.00p542.00p533.24p537.00p281,457
Apr 9, 2024532.00p539.00p532.00p534.00p247,116
Apr 8, 2024524.00p534.53p521.00p532.00p553,996
Apr 5, 2024525.00p528.50p521.00p523.00p240,084
Apr 4, 2024529.00p531.00p524.01p531.00p252,231
Apr 3, 2024525.00p530.00p521.00p529.00p250,793
Apr 2, 2024536.00p536.00p524.00p524.00p352,909
Mar 28, 2024532.00p537.00p530.13p532.00p360,093
Mar 27, 2024527.00p532.00p526.20p529.00p184,495
Mar 26, 2024524.00p529.00p523.14p529.00p353,030
Mar 25, 2024524.00p531.00p524.00p527.00p318,720
Mar 22, 2024533.00p534.00p527.70p531.00p200,382
Mar 21, 2024528.00p533.00p523.14p531.00p253,292
Mar 20, 2024519.00p523.00p515.32p520.00p206,265
Mar 19, 2024518.00p520.00p514.00p518.00p273,229
Mar 18, 2024520.00p523.18p518.00p520.00p252,611
Mar 15, 2024520.00p521.99p514.00p518.00p385,860
Mar 14, 2024521.00p523.38p516.36p519.00p299,114
Mar 13, 2024523.00p524.00p516.45p520.00p278,741
Mar 12, 2024526.00p529.04p519.00p519.00p275,218
Mar 11, 2024524.00p525.98p519.06p521.00p265,372
Mar 8, 2024524.00p527.00p522.00p527.00p171,846
Mar 7, 2024526.00p528.05p523.80p525.00p183,709
Mar 6, 2024525.00p528.00p522.69p525.00p219,553
Mar 5, 2024520.00p522.99p515.00p521.00p156,461
Mar 4, 2024525.00p527.57p520.72p523.00p298,054
Mar 1, 2024520.00p527.00p519.00p527.00p192,564
Feb 29, 2024523.00p527.00p520.00p520.00p263,766
Feb 28, 2024522.00p526.00p517.00p517.00p222,623
Feb 27, 2024524.00p527.00p522.00p522.00p305,258
Feb 26, 2024525.00p526.99p523.00p523.00p289,265
Feb 23, 2024527.00p528.00p522.79p526.00p137,334
Feb 22, 2024526.00p528.99p523.96p526.00p170,891
Feb 21, 2024524.00p529.00p522.00p523.00p168,074
Feb 20, 2024523.00p527.99p521.95p526.00p156,667
Feb 19, 2024524.00p528.97p522.24p526.00p196,297
Feb 16, 2024523.00p525.99p521.60p524.00p142,349
Feb 15, 2024524.00p524.00p512.79p521.00p384,420
Feb 14, 2024525.00p525.00p520.00p520.00p243,071
Feb 13, 2024525.00p527.00p517.22p520.00p254,281
Feb 12, 2024530.00p530.00p524.00p527.00p266,021
Feb 9, 2024528.00p529.99p524.44p527.00p194,160
Feb 8, 2024531.00p532.17p528.00p528.00p154,404
Feb 7, 2024533.00p536.00p528.00p528.00p194,990
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.