575.00p-4.00 (-0.69%)03 Oct 2024, 16:35
Merchants Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 27, 2024 | 596.00p | 604.00p | 592.00p | 599.00p | 385,569 |
Aug 23, 2024 | 599.00p | 601.00p | 593.00p | 599.00p | 140,939 |
Aug 22, 2024 | 595.00p | 598.00p | 589.00p | 593.00p | 223,171 |
Aug 21, 2024 | 590.00p | 596.00p | 588.40p | 596.00p | 223,314 |
Aug 20, 2024 | 599.00p | 599.00p | 588.00p | 588.00p | 138,158 |
Aug 19, 2024 | 593.00p | 598.00p | 588.75p | 598.00p | 269,450 |
Aug 16, 2024 | 591.00p | 597.00p | 589.65p | 593.00p | 154,387 |
Aug 15, 2024 | 590.00p | 596.00p | 588.00p | 595.00p | 216,341 |
Aug 14, 2024 | 593.00p | 593.00p | 587.00p | 590.00p | 204,873 |
Aug 13, 2024 | 585.00p | 588.00p | 582.36p | 584.00p | 135,140 |
Aug 12, 2024 | 583.00p | 587.00p | 581.00p | 584.00p | 141,983 |
Aug 9, 2024 | 583.00p | 584.00p | 578.00p | 583.00p | 142,000 |
Aug 8, 2024 | 575.00p | 580.30p | 574.00p | 580.00p | 167,902 |
Aug 7, 2024 | 578.00p | 582.03p | 574.00p | 581.00p | 235,731 |
Aug 6, 2024 | 576.00p | 579.48p | 565.10p | 572.00p | 374,486 |
Aug 5, 2024 | 572.00p | 576.00p | 559.99p | 570.00p | 399,348 |
Aug 2, 2024 | 592.00p | 595.12p | 581.02p | 584.00p | 399,564 |
Aug 1, 2024 | 597.00p | 603.00p | 592.62p | 597.00p | 188,279 |
Jul 31, 2024 | 600.00p | 605.00p | 596.96p | 600.00p | 239,567 |
Jul 30, 2024 | 593.00p | 600.00p | 592.03p | 600.00p | 204,923 |
Jul 29, 2024 | 601.00p | 603.00p | 593.99p | 598.00p | 226,195 |
Jul 26, 2024 | 584.00p | 599.00p | 577.00p | 599.00p | 293,305 |
Jul 25, 2024 | 571.00p | 580.00p | 570.00p | 580.00p | 315,845 |
Jul 24, 2024 | 577.00p | 581.00p | 574.00p | 574.00p | 157,958 |
Jul 23, 2024 | 589.00p | 590.00p | 577.00p | 580.00p | 408,179 |
Jul 22, 2024 | 586.00p | 591.00p | 584.78p | 589.00p | 106,087 |
Jul 19, 2024 | 588.00p | 589.00p | 579.00p | 587.00p | 89,624 |
Jul 18, 2024 | 584.00p | 592.00p | 583.52p | 591.00p | 282,498 |
Jul 17, 2024 | 578.00p | 584.00p | 576.60p | 584.00p | 123,876 |
Jul 16, 2024 | 581.00p | 585.00p | 577.56p | 582.00p | 158,714 |
Jul 15, 2024 | 588.00p | 588.63p | 579.40p | 587.00p | 197,465 |
Jul 12, 2024 | 584.00p | 588.00p | 583.00p | 587.00p | 227,987 |
Jul 11, 2024 | 584.00p | 586.00p | 572.61p | 586.00p | 433,754 |
Jul 10, 2024 | 580.00p | 584.00p | 578.30p | 584.00p | 282,783 |
Jul 9, 2024 | 581.00p | 585.00p | 576.00p | 579.00p | 220,223 |
Jul 8, 2024 | 576.00p | 585.00p | 576.00p | 585.00p | 205,703 |
Jul 5, 2024 | 577.00p | 584.00p | 577.00p | 582.00p | 329,352 |
Jul 4, 2024 | 569.00p | 575.00p | 565.87p | 575.00p | 268,662 |
Jul 3, 2024 | 561.00p | 570.00p | 557.10p | 570.00p | 268,184 |
Jul 2, 2024 | 555.00p | 560.00p | 554.00p | 559.00p | 313,233 |
Jul 1, 2024 | 561.00p | 565.00p | 558.00p | 558.00p | 161,728 |
Jun 28, 2024 | 559.00p | 565.00p | 554.83p | 558.00p | 230,546 |
Jun 27, 2024 | 561.00p | 565.00p | 556.00p | 556.00p | 112,208 |
Jun 26, 2024 | 567.00p | 572.00p | 559.00p | 563.00p | 177,862 |
Jun 25, 2024 | 568.00p | 572.00p | 562.00p | 565.00p | 151,325 |
Jun 24, 2024 | 567.00p | 571.00p | 562.50p | 568.00p | 108,333 |
Jun 21, 2024 | 562.00p | 571.00p | 561.68p | 567.00p | 262,893 |
Jun 20, 2024 | 563.00p | 570.00p | 563.00p | 570.00p | 164,431 |
Jun 19, 2024 | 561.00p | 567.00p | 561.00p | 564.00p | 219,850 |
Jun 18, 2024 | 556.00p | 565.00p | 555.60p | 561.00p | 199,784 |
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 |
---|---|---|
Energean PLC | 860.50 | 2.93 |
Games Workshop Group PLC | 10,810.00 | 2.85 |
Rolls-Royce Holdings PLC | 533.40 | 2.81 |
Dr. Martens PLC | 56.10 | 2.75 |
Tesco PLC | 364.00 | 2.56 |
Domino's Pizza Group PLC | 302.00 | 2.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Bodycote PLC | 560.00 | -5.88 |
Phoenix Group Holdings PLC | 523.50 | -5.76 |
Diploma PLC | 4,208.00 | -5.10 |
Spectris PLC | 2,608.00 | -4.05 |
Burberry Group PLC | 635.60 | -3.93 |
Rs Group PLC | 770.00 | -3.75 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.