1. Share Prices

  2. Merchants Trust PLC (MRCH)

555.34p-1.66 (-0.30%)19 Nov 2024, 12:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Merchants Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
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
Oct 9, 2024577.00p580.00p576.03p578.00p225,296
Oct 8, 2024577.00p580.00p574.00p577.00p211,739
Oct 7, 2024581.00p585.00p580.00p585.00p342,925
Oct 4, 2024578.00p583.00p575.26p583.00p156,906
Oct 3, 2024580.00p585.00p574.00p575.00p224,324
Oct 2, 2024584.00p588.00p579.00p579.00p174,100
Oct 1, 2024586.00p591.50p582.25p584.00p348,510
Sep 30, 2024590.00p590.00p584.00p589.00p282,191
Sep 27, 2024585.00p591.51p582.00p591.00p197,662
Sep 26, 2024584.00p585.48p581.00p582.00p236,541
Sep 25, 2024583.00p585.64p578.30p580.00p234,162
Sep 24, 2024590.00p590.00p581.00p583.00p135,364
Sep 23, 2024584.00p587.00p581.86p585.00p153,158
Sep 20, 2024586.00p589.73p581.50p583.00p329,235
Sep 19, 2024596.00p598.00p588.00p590.00p166,398
Sep 18, 2024591.00p593.00p585.00p586.00p328,667
Sep 17, 2024596.00p598.97p592.50p593.00p224,112
Sep 16, 2024595.00p596.00p589.00p592.00p192,951
Sep 13, 2024594.00p596.00p588.10p593.00p156,204
Sep 12, 2024591.00p593.00p586.00p589.00p198,030
Sep 11, 2024584.00p588.00p582.66p583.00p147,572
Sep 10, 2024586.00p592.00p581.10p585.00p209,740
123456
Showing 1 to 50 of 253

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC396.507.31
Bodycote PLC610.006.09
Wood Group (John) PLC54.503.32
Hochschild Mining PLC223.323.15
Marshalls PLC334.503.08
Petershill Partners PLC248.002.90