Shares Magazine
551.00p+3.00 (+0.55%)02 May 2025, 16:35
Merchants Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 549.00p | 553.48p | 546.00p | 551.00p | 193,548 |
| May 1, 2025 | 545.00p | 548.00p | 542.00p | 548.00p | 175,542 |
| Apr 30, 2025 | 543.00p | 548.00p | 541.00p | 546.00p | 120,764 |
| Apr 29, 2025 | 543.00p | 547.00p | 540.00p | 543.00p | 259,472 |
| Apr 28, 2025 | 540.00p | 545.00p | 536.83p | 542.00p | 261,699 |
| Apr 25, 2025 | 537.00p | 541.00p | 535.74p | 540.00p | 200,492 |
| Apr 24, 2025 | 536.00p | 542.00p | 533.52p | 539.00p | 298,747 |
| Apr 23, 2025 | 540.00p | 544.00p | 536.00p | 537.00p | 304,225 |
| Apr 22, 2025 | 535.00p | 536.00p | 527.00p | 533.00p | 405,620 |
| Apr 17, 2025 | 522.00p | 532.00p | 521.00p | 532.00p | 192,627 |
| Apr 16, 2025 | 530.00p | 533.64p | 522.00p | 533.00p | 224,280 |
| Apr 15, 2025 | 519.00p | 530.00p | 513.00p | 528.00p | 314,189 |
| Apr 14, 2025 | 515.00p | 518.00p | 510.72p | 517.00p | 286,804 |
| Apr 11, 2025 | 505.00p | 508.00p | 494.13p | 502.00p | 305,090 |
| Apr 10, 2025 | 512.00p | 513.73p | 495.55p | 497.00p | 471,746 |
| Apr 9, 2025 | 477.50p | 487.00p | 468.00p | 478.50p | 477,596 |
| Apr 8, 2025 | 481.00p | 499.50p | 481.00p | 487.50p | 570,578 |
| Apr 7, 2025 | 479.00p | 495.65p | 448.00p | 474.00p | 1,182,693 |
| Apr 4, 2025 | 513.00p | 516.00p | 484.00p | 486.00p | 687,872 |
| Apr 3, 2025 | 515.00p | 520.00p | 513.05p | 514.00p | 260,016 |
| Apr 2, 2025 | 521.00p | 525.00p | 517.00p | 522.00p | 260,567 |
| Apr 1, 2025 | 525.00p | 529.00p | 521.00p | 523.00p | 242,365 |
| Mar 31, 2025 | 524.00p | 525.00p | 517.39p | 523.00p | 272,783 |
| Mar 28, 2025 | 528.00p | 533.00p | 526.60p | 530.00p | 240,173 |
| Mar 27, 2025 | 531.00p | 535.40p | 528.00p | 528.00p | 205,661 |
| Mar 26, 2025 | 538.00p | 538.00p | 530.00p | 531.00p | 204,444 |
| Mar 25, 2025 | 527.00p | 533.50p | 526.94p | 531.00p | 236,956 |
| Mar 24, 2025 | 534.00p | 535.00p | 528.00p | 528.00p | 248,331 |
| Mar 21, 2025 | 536.00p | 541.10p | 529.00p | 529.00p | 412,102 |
| Mar 20, 2025 | 542.00p | 544.00p | 536.00p | 536.00p | 405,183 |
| Mar 19, 2025 | 537.00p | 541.00p | 537.00p | 540.00p | 295,423 |
| Mar 18, 2025 | 538.00p | 540.00p | 533.08p | 538.00p | 271,088 |
| Mar 17, 2025 | 532.00p | 536.00p | 529.00p | 535.00p | 132,579 |
| Mar 14, 2025 | 526.00p | 532.00p | 525.25p | 532.00p | 183,963 |
| Mar 13, 2025 | 523.00p | 527.00p | 521.00p | 525.00p | 204,969 |
| Mar 12, 2025 | 525.00p | 529.52p | 522.00p | 524.00p | 236,584 |
| Mar 11, 2025 | 529.00p | 530.00p | 521.41p | 524.00p | 218,996 |
| Mar 10, 2025 | 525.00p | 529.95p | 522.00p | 528.00p | 314,344 |
| Mar 7, 2025 | 525.00p | 526.00p | 520.30p | 525.00p | 314,422 |
| Mar 6, 2025 | 522.00p | 526.00p | 519.62p | 525.00p | 213,103 |
| Mar 5, 2025 | 527.00p | 528.54p | 523.00p | 524.00p | 178,884 |
| Mar 4, 2025 | 530.00p | 533.00p | 520.60p | 521.00p | 407,664 |
| Mar 3, 2025 | 535.00p | 537.40p | 530.48p | 535.00p | 314,465 |
| Feb 28, 2025 | 531.00p | 535.00p | 527.00p | 533.00p | 322,512 |
| Feb 27, 2025 | 532.00p | 535.70p | 530.15p | 534.00p | 249,806 |
| Feb 26, 2025 | 537.00p | 539.00p | 534.00p | 535.00p | 273,471 |
| Feb 25, 2025 | 534.00p | 538.00p | 529.25p | 532.00p | 269,181 |
| Feb 24, 2025 | 535.00p | 537.00p | 529.00p | 531.00p | 300,387 |
| Feb 21, 2025 | 536.00p | 537.00p | 530.20p | 533.00p | 278,565 |
| Feb 20, 2025 | 535.00p | 539.00p | 530.55p | 533.00p | 293,140 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.