Shares Magazine
521.71p-3.29 (-0.63%)07 Mar 2025, 13:10
Merchants Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 539.00p | 541.00p | 535.00p | 536.00p | 166,633 |
| Feb 18, 2025 | 542.00p | 546.00p | 537.00p | 539.00p | 207,274 |
| Feb 17, 2025 | 542.00p | 546.00p | 541.00p | 541.00p | 189,591 |
| Feb 14, 2025 | 546.00p | 547.34p | 543.00p | 544.00p | 268,832 |
| Feb 13, 2025 | 546.00p | 548.00p | 539.20p | 543.00p | 392,777 |
| Feb 12, 2025 | 551.00p | 553.00p | 545.26p | 546.00p | 288,277 |
| Feb 11, 2025 | 550.00p | 552.00p | 549.00p | 549.00p | 215,813 |
| Feb 10, 2025 | 548.33p | 552.00p | 546.29p | 550.00p | 318,036 |
| Feb 7, 2025 | 550.00p | 553.00p | 543.55p | 544.00p | 319,438 |
| Feb 6, 2025 | 549.00p | 555.23p | 544.17p | 550.00p | 328,595 |
| Feb 5, 2025 | 546.00p | 552.00p | 544.51p | 548.00p | 288,771 |
| Feb 4, 2025 | 546.00p | 552.00p | 543.00p | 546.00p | 283,861 |
| Feb 3, 2025 | 549.00p | 550.00p | 543.00p | 546.00p | 428,648 |
| Jan 31, 2025 | 551.00p | 557.00p | 551.00p | 556.00p | 205,942 |
| Jan 30, 2025 | 545.00p | 553.00p | 544.50p | 553.00p | 237,654 |
| Jan 29, 2025 | 545.00p | 550.14p | 545.00p | 545.00p | 126,836 |
| Jan 28, 2025 | 545.00p | 549.00p | 540.75p | 544.00p | 138,220 |
| Jan 27, 2025 | 536.00p | 542.00p | 536.00p | 540.00p | 302,147 |
| Jan 24, 2025 | 545.00p | 550.00p | 540.00p | 540.00p | 257,724 |
| Jan 23, 2025 | 551.00p | 557.00p | 543.00p | 543.00p | 279,244 |
| Jan 22, 2025 | 554.00p | 555.25p | 550.00p | 550.00p | 207,390 |
| Jan 21, 2025 | 548.00p | 553.00p | 548.00p | 552.00p | 222,158 |
| Jan 20, 2025 | 553.00p | 558.00p | 547.00p | 547.00p | 287,638 |
| Jan 17, 2025 | 553.00p | 558.00p | 551.00p | 552.00p | 309,166 |
| Jan 16, 2025 | 549.00p | 551.00p | 544.99p | 550.00p | 236,143 |
| Jan 15, 2025 | 536.00p | 544.00p | 532.75p | 543.00p | 318,568 |
| Jan 14, 2025 | 535.00p | 535.00p | 529.00p | 529.00p | 141,753 |
| Jan 13, 2025 | 528.00p | 532.00p | 525.02p | 526.00p | 265,415 |
| Jan 10, 2025 | 540.00p | 543.00p | 527.00p | 527.00p | 466,446 |
| Jan 9, 2025 | 540.00p | 543.35p | 532.70p | 540.00p | 303,931 |
| Jan 8, 2025 | 551.00p | 555.00p | 538.79p | 539.00p | 299,866 |
| Jan 7, 2025 | 556.00p | 559.00p | 550.00p | 550.00p | 296,857 |
| Jan 6, 2025 | 559.00p | 561.13p | 555.00p | 555.00p | 702,706 |
| Jan 3, 2025 | 558.00p | 560.76p | 557.35p | 559.00p | 124,805 |
| Jan 2, 2025 | 554.00p | 559.50p | 551.00p | 558.00p | 166,427 |
| Dec 31, 2024 | 546.00p | 553.00p | 544.00p | 551.00p | 71,501 |
| Dec 30, 2024 | 550.00p | 550.00p | 543.00p | 546.00p | 166,616 |
| Dec 27, 2024 | 555.00p | 555.00p | 547.00p | 547.00p | 171,402 |
| Dec 24, 2024 | 552.00p | 555.00p | 548.48p | 555.00p | 36,244 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.50 | 9.26 |
| Metro Bank Holdings PLC | 88.00 | 4.02 |
| Hunting PLC | 296.00 | 3.32 |
| Ninety One PLC | 149.70 | 3.31 |
| Quilter PLC | 156.90 | 2.48 |
| Greggs PLC | 1,803.00 | 2.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 143.20 | -12.25 |
| Burberry Group PLC | 1,002.50 | -6.31 |
| Melrose Industries PLC | 526.60 | -5.36 |
| Spire Healthcare Group PLC | 178.80 | -5.20 |
| Schroders PLC | 405.80 | -5.23 |
| Aston Martin Lagonda Global Holdings PLC | 82.65 | -4.28 |