521.71p-3.29 (-0.63%)07 Mar 2025, 13:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Merchants Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 2025522.00p526.00p519.62p525.00p213,103
Mar 5, 2025527.00p528.54p523.00p524.00p178,884
Mar 4, 2025530.00p533.00p520.60p521.00p407,664
Mar 3, 2025535.00p537.40p530.48p535.00p314,465
Feb 28, 2025531.00p535.00p527.00p533.00p322,512
Feb 27, 2025532.00p535.70p530.15p534.00p249,806
Feb 26, 2025537.00p539.00p534.00p535.00p273,471
Feb 25, 2025534.00p538.00p529.25p532.00p269,181
Feb 24, 2025535.00p537.00p529.00p531.00p300,387
Feb 21, 2025536.00p537.00p530.20p533.00p278,565
Feb 20, 2025535.00p539.00p530.55p533.00p293,140
Feb 19, 2025539.00p541.00p535.00p536.00p166,633
Feb 18, 2025542.00p546.00p537.00p539.00p207,274
Feb 17, 2025542.00p546.00p541.00p541.00p189,591
Feb 14, 2025546.00p547.34p543.00p544.00p268,832
Feb 13, 2025546.00p548.00p539.20p543.00p392,777
Feb 12, 2025551.00p553.00p545.26p546.00p288,277
Feb 11, 2025550.00p552.00p549.00p549.00p215,813
Feb 10, 2025548.33p552.00p546.29p550.00p318,036
Feb 7, 2025550.00p553.00p543.55p544.00p319,438
Feb 6, 2025549.00p555.23p544.17p550.00p328,595
Feb 5, 2025546.00p552.00p544.51p548.00p288,771
Feb 4, 2025546.00p552.00p543.00p546.00p283,861
Feb 3, 2025549.00p550.00p543.00p546.00p428,648
Jan 31, 2025551.00p557.00p551.00p556.00p205,942
Jan 30, 2025545.00p553.00p544.50p553.00p237,654
Jan 29, 2025545.00p550.14p545.00p545.00p126,836
Jan 28, 2025545.00p549.00p540.75p544.00p138,220
Jan 27, 2025536.00p542.00p536.00p540.00p302,147
Jan 24, 2025545.00p550.00p540.00p540.00p257,724
Jan 23, 2025551.00p557.00p543.00p543.00p279,244
Jan 22, 2025554.00p555.25p550.00p550.00p207,390
Jan 21, 2025548.00p553.00p548.00p552.00p222,158
Jan 20, 2025553.00p558.00p547.00p547.00p287,638
Jan 17, 2025553.00p558.00p551.00p552.00p309,166
Jan 16, 2025549.00p551.00p544.99p550.00p236,143
Jan 15, 2025536.00p544.00p532.75p543.00p318,568
Jan 14, 2025535.00p535.00p529.00p529.00p141,753
Jan 13, 2025528.00p532.00p525.02p526.00p265,415
Jan 10, 2025540.00p543.00p527.00p527.00p466,446
Jan 9, 2025540.00p543.35p532.70p540.00p303,931
Jan 8, 2025551.00p555.00p538.79p539.00p299,866
Jan 7, 2025556.00p559.00p550.00p550.00p296,857
Jan 6, 2025559.00p561.13p555.00p555.00p702,706
Jan 3, 2025558.00p560.76p557.35p559.00p124,805
Jan 2, 2025554.00p559.50p551.00p558.00p166,427
Dec 31, 2024546.00p553.00p544.00p551.00p71,501
Dec 30, 2024550.00p550.00p543.00p546.00p166,616
Dec 27, 2024555.00p555.00p547.00p547.00p171,402
Dec 24, 2024552.00p555.00p548.48p555.00p36,244
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00