548.00p-1.00 (-0.18%)23 Dec 2024, 16:35
Merchants Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 19, 2024 | 543.00p | 548.00p | 543.00p | 544.00p | 399,308 |
Dec 18, 2024 | 552.00p | 555.00p | 548.40p | 549.00p | 285,028 |
Dec 17, 2024 | 557.00p | 560.00p | 549.00p | 549.00p | 191,622 |
Dec 16, 2024 | 565.00p | 566.00p | 561.00p | 561.00p | 225,997 |
Dec 13, 2024 | 565.00p | 569.00p | 565.00p | 565.00p | 173,823 |
Dec 12, 2024 | 565.00p | 570.00p | 565.00p | 570.00p | 213,279 |
Dec 11, 2024 | 567.00p | 569.00p | 565.00p | 567.00p | 116,053 |
Dec 10, 2024 | 569.00p | 570.00p | 565.15p | 570.00p | 131,126 |
Dec 9, 2024 | 570.00p | 572.00p | 565.00p | 571.00p | 173,896 |
Dec 6, 2024 | 569.00p | 569.00p | 563.00p | 568.00p | 121,294 |
Dec 5, 2024 | 567.00p | 569.00p | 563.40p | 564.00p | 92,447 |
Dec 4, 2024 | 565.00p | 568.00p | 561.64p | 564.00p | 149,581 |
Dec 3, 2024 | 570.00p | 570.00p | 563.00p | 563.00p | 143,332 |
Dec 2, 2024 | 561.00p | 566.41p | 561.00p | 561.00p | 149,036 |
Nov 29, 2024 | 559.00p | 563.00p | 559.00p | 562.00p | 177,875 |
Nov 28, 2024 | 561.00p | 564.00p | 559.00p | 560.00p | 106,234 |
Nov 27, 2024 | 564.00p | 567.00p | 558.92p | 560.00p | 169,771 |
Nov 26, 2024 | 564.00p | 570.00p | 560.00p | 560.00p | 178,496 |
Nov 25, 2024 | 565.00p | 567.00p | 559.82p | 565.00p | 142,134 |
Nov 22, 2024 | 557.00p | 563.00p | 557.00p | 560.00p | 169,844 |
Nov 21, 2024 | 553.00p | 558.00p | 550.78p | 558.00p | 596,239 |
Nov 20, 2024 | 560.00p | 560.00p | 551.00p | 551.00p | 176,198 |
Nov 19, 2024 | 562.00p | 566.00p | 553.00p | 557.00p | 167,062 |
Nov 18, 2024 | 562.00p | 562.00p | 553.00p | 557.00p | 249,618 |
Nov 15, 2024 | 553.00p | 559.00p | 550.00p | 557.00p | 255,853 |
Nov 14, 2024 | 553.00p | 557.00p | 550.00p | 552.00p | 195,380 |
Nov 13, 2024 | 560.00p | 560.00p | 550.00p | 552.00p | 184,921 |
Nov 12, 2024 | 559.00p | 563.00p | 554.00p | 554.00p | 222,747 |
Nov 11, 2024 | 562.00p | 566.00p | 559.20p | 566.00p | 213,817 |
Nov 8, 2024 | 562.00p | 565.90p | 556.41p | 561.00p | 311,630 |
Nov 7, 2024 | 561.00p | 566.00p | 560.00p | 564.00p | 170,682 |
Nov 6, 2024 | 573.00p | 573.25p | 558.00p | 558.00p | 192,347 |
Nov 5, 2024 | 566.00p | 566.97p | 560.00p | 560.00p | 269,020 |
Nov 4, 2024 | 564.00p | 568.00p | 561.51p | 564.00p | 140,170 |
Nov 1, 2024 | 561.00p | 565.00p | 557.00p | 562.00p | 177,234 |
Oct 31, 2024 | 560.00p | 563.98p | 554.60p | 560.00p | 335,636 |
Oct 30, 2024 | 558.00p | 570.00p | 557.00p | 563.00p | 211,957 |
Oct 29, 2024 | 571.00p | 573.90p | 560.00p | 560.00p | 297,130 |
Oct 28, 2024 | 570.00p | 575.00p | 566.94p | 574.00p | 356,162 |
Oct 25, 2024 | 564.00p | 572.94p | 564.00p | 569.00p | 275,996 |
Oct 24, 2024 | 568.00p | 568.00p | 565.00p | 565.00p | 190,688 |
Oct 23, 2024 | 572.00p | 573.00p | 567.00p | 567.00p | 173,886 |
Oct 22, 2024 | 570.00p | 576.00p | 567.00p | 570.00p | 150,714 |
Oct 21, 2024 | 576.00p | 580.00p | 573.00p | 573.00p | 149,177 |
Oct 18, 2024 | 578.00p | 581.00p | 573.20p | 581.00p | 166,300 |
Oct 17, 2024 | 573.00p | 579.00p | 569.00p | 578.00p | 186,095 |
Oct 16, 2024 | 568.00p | 575.10p | 568.00p | 571.00p | 218,150 |
Oct 15, 2024 | 570.00p | 573.14p | 563.00p | 563.00p | 236,097 |
Oct 14, 2024 | 569.00p | 570.00p | 565.25p | 570.00p | 237,023 |
Oct 11, 2024 | 569.00p | 572.00p | 568.50p | 569.00p | 230,049 |
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 |
---|---|---|
Ceres Power Holdings PLC | 173.40 | 5.15 |
Direct Line Insurance Group PLC | 252.40 | 3.78 |
Chrysalis Investments Limited | 105.40 | 3.74 |
Airtel Africa PLC | 108.60 | 3.13 |
Sthree PLC | 278.00 | 2.96 |
Pantheon International PLC | 318.50 | 2.58 |
Fallers
Company | Price | % Chg |
---|---|---|
Metro Bank Holdings PLC | 92.90 | -7.01 |
Bridgepoint Group PLC | 345.60 | -4.27 |
Moonpig Group PLC | 212.00 | -4.07 |
Frasers Group PLC | 605.50 | -3.35 |
Spirax Group PLC | 6,755.00 | -2.81 |
Hilton Food Group PLC | 892.00 | -2.62 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.