1. Share Prices

  2. Merchants Trust PLC (MRCH)

599.00p+0.00 (+0.00%)27 Aug 2024, 16:35
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
Aug 23, 2024599.00p601.00p593.00p599.00p140,939
Aug 22, 2024595.00p598.00p589.00p593.00p223,171
Aug 21, 2024590.00p596.00p588.40p596.00p223,314
Aug 20, 2024599.00p599.00p588.00p588.00p138,158
Aug 19, 2024593.00p598.00p588.75p598.00p269,450
Aug 16, 2024591.00p597.00p589.65p593.00p154,387
Aug 15, 2024590.00p596.00p588.00p595.00p216,341
Aug 14, 2024593.00p593.00p587.00p590.00p204,873
Aug 13, 2024585.00p588.00p582.36p584.00p135,140
Aug 12, 2024583.00p587.00p581.00p584.00p141,983
Aug 9, 2024583.00p584.00p578.00p583.00p142,000
Aug 8, 2024575.00p580.30p574.00p580.00p167,902
Aug 7, 2024578.00p582.03p574.00p581.00p235,731
Aug 6, 2024576.00p579.48p565.10p572.00p374,486
Aug 5, 2024572.00p576.00p559.99p570.00p399,348
Aug 2, 2024592.00p595.12p581.02p584.00p399,564
Aug 1, 2024597.00p603.00p592.62p597.00p188,279
Jul 31, 2024600.00p605.00p596.96p600.00p239,567
Jul 30, 2024593.00p600.00p592.03p600.00p204,923
Jul 29, 2024601.00p603.00p593.99p598.00p226,195
Jul 26, 2024584.00p599.00p577.00p599.00p293,305
Jul 25, 2024571.00p580.00p570.00p580.00p315,845
Jul 24, 2024577.00p581.00p574.00p574.00p157,958
Jul 23, 2024589.00p590.00p577.00p580.00p408,179
Jul 22, 2024586.00p591.00p584.78p589.00p106,087
Jul 19, 2024588.00p589.00p579.00p587.00p89,624
Jul 18, 2024584.00p592.00p583.52p591.00p282,498
Jul 17, 2024578.00p584.00p576.60p584.00p123,876
Jul 16, 2024581.00p585.00p577.56p582.00p158,714
Jul 15, 2024588.00p588.63p579.40p587.00p197,465
Jul 12, 2024584.00p588.00p583.00p587.00p227,987
Jul 11, 2024584.00p586.00p572.61p586.00p433,754
Jul 10, 2024580.00p584.00p578.30p584.00p282,783
Jul 9, 2024581.00p585.00p576.00p579.00p220,223
Jul 8, 2024576.00p585.00p576.00p585.00p205,703
Jul 5, 2024577.00p584.00p577.00p582.00p329,352
Jul 4, 2024569.00p575.00p565.87p575.00p268,662
Jul 3, 2024561.00p570.00p557.10p570.00p268,184
Jul 2, 2024555.00p560.00p554.00p559.00p313,233
Jul 1, 2024561.00p565.00p558.00p558.00p161,728
Jun 28, 2024559.00p565.00p554.83p558.00p230,546
Jun 27, 2024561.00p565.00p556.00p556.00p112,208
Jun 26, 2024567.00p572.00p559.00p563.00p177,862
Jun 25, 2024568.00p572.00p562.00p565.00p151,325
Jun 24, 2024567.00p571.00p562.50p568.00p108,333
Jun 21, 2024562.00p571.00p561.68p567.00p262,893
Jun 20, 2024563.00p570.00p563.00p570.00p164,431
Jun 19, 2024561.00p567.00p561.00p564.00p219,850
Jun 18, 2024556.00p565.00p555.60p561.00p199,784
Jun 17, 2024557.00p560.96p552.00p555.00p229,735
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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bunzl PLC3,470.007.97
Baltic Classifieds Group PLC281.007.87
Easyjet PLC478.806.90
Ferrexpo PLC49.656.77
Wizz Air Holdings PLC1,337.005.28
Ithaca Energy PLC133.004.23

Fallers

CompanyPrice% Chg
Helios Towers PLC116.20-5.53
Berkeley Group Holdings (The) PLC4,980.00-4.32
Persimmon PLC1,632.00-4.31
Scottish Mortgage Investment Trust PLC826.20-4.29
Jd Sports Fashion PLC143.10-4.12
Vistry Group PLC1,348.00-3.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.