1. Share Prices

  2. Merchants Trust PLC (MRCH)

546.40p-2.60 (-0.47%)19 Dec 2024, 14:50
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
Dec 18, 2024552.00p555.00p548.40p549.00p285,028
Dec 17, 2024557.00p560.00p549.00p549.00p191,622
Dec 16, 2024565.00p566.00p561.00p561.00p225,997
Dec 13, 2024565.00p569.00p565.00p565.00p173,823
Dec 12, 2024565.00p570.00p565.00p570.00p213,279
Dec 11, 2024567.00p569.00p565.00p567.00p116,053
Dec 10, 2024569.00p570.00p565.15p570.00p131,126
Dec 9, 2024570.00p572.00p565.00p571.00p173,896
Dec 6, 2024569.00p569.00p563.00p568.00p121,294
Dec 5, 2024567.00p569.00p563.40p564.00p92,447
Dec 4, 2024565.00p568.00p561.64p564.00p149,581
Dec 3, 2024570.00p570.00p563.00p563.00p143,332
Dec 2, 2024561.00p566.41p561.00p561.00p149,036
Nov 29, 2024559.00p563.00p559.00p562.00p177,875
Nov 28, 2024561.00p564.00p559.00p560.00p106,234
Nov 27, 2024564.00p567.00p558.92p560.00p169,771
Nov 26, 2024564.00p570.00p560.00p560.00p178,496
Nov 25, 2024565.00p567.00p559.82p565.00p142,134
Nov 22, 2024557.00p563.00p557.00p560.00p169,844
Nov 21, 2024553.00p558.00p550.78p558.00p596,239
Nov 20, 2024560.00p560.00p551.00p551.00p176,198
Nov 19, 2024562.00p566.00p553.00p557.00p167,062
Nov 18, 2024562.00p562.00p553.00p557.00p249,618
Nov 15, 2024553.00p559.00p550.00p557.00p255,853
Nov 14, 2024553.00p557.00p550.00p552.00p195,380
Nov 13, 2024560.00p560.00p550.00p552.00p184,921
Nov 12, 2024559.00p563.00p554.00p554.00p222,747
Nov 11, 2024562.00p566.00p559.20p566.00p213,817
Nov 8, 2024562.00p565.90p556.41p561.00p311,630
Nov 7, 2024561.00p566.00p560.00p564.00p170,682
Nov 6, 2024573.00p573.25p558.00p558.00p192,347
Nov 5, 2024566.00p566.97p560.00p560.00p269,020
Nov 4, 2024564.00p568.00p561.51p564.00p140,170
Nov 1, 2024561.00p565.00p557.00p562.00p177,234
Oct 31, 2024560.00p563.98p554.60p560.00p335,636
Oct 30, 2024558.00p570.00p557.00p563.00p211,957
Oct 29, 2024571.00p573.90p560.00p560.00p297,130
Oct 28, 2024570.00p575.00p566.94p574.00p356,162
Oct 25, 2024564.00p572.94p564.00p569.00p275,996
Oct 24, 2024568.00p568.00p565.00p565.00p190,688
Oct 23, 2024572.00p573.00p567.00p567.00p173,886
Oct 22, 2024570.00p576.00p567.00p570.00p150,714
Oct 21, 2024576.00p580.00p573.00p573.00p149,177
Oct 18, 2024578.00p581.00p573.20p581.00p166,300
Oct 17, 2024573.00p579.00p569.00p578.00p186,095
Oct 16, 2024568.00p575.10p568.00p571.00p218,150
Oct 15, 2024570.00p573.14p563.00p563.00p236,097
Oct 14, 2024569.00p570.00p565.25p570.00p237,023
Oct 11, 2024569.00p572.00p568.50p569.00p230,049
Oct 10, 2024571.00p574.00p568.00p570.00p216,603
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC149.908.07
W.A.G Payment Solutions PLC80.202.82
Metro Bank Holdings PLC96.111.92
Energean PLC995.502.52
Just Group PLC163.401.74
Integrafin Holdings PLC346.001.62

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,416.50-5.69
Ceres Power Holdings PLC166.60-5.07
Future PLC948.00-4.34
Mondi PLC1,144.00-3.78
Baillie Gifford Us Growth Trust PLC281.71-3.03
Investec PLC541.50-3.65