67.50p-2.50 (-3.57%)23 Aug 2024, 15:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Merit Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 23, 202470.00p69.00p68.20p67.50p3,106
Aug 22, 202472.50p70.00p67.00p70.00p11,750
Aug 21, 202473.50p71.15p70.00p72.50p10,780
Aug 19, 202473.50p71.15p71.15p73.50p357
Aug 12, 202474.00p71.15p71.15p73.50p9,294
Aug 5, 202474.00p78.00p77.00p74.00p1,199
Aug 1, 202474.00p77.80p77.80p74.00p1
Jul 29, 202474.00p72.00p72.00p74.00p3,000
Jul 23, 202474.00p78.00p78.00p74.00p2,000
Jul 22, 202472.50p75.00p74.00p74.00p8,292
Jul 19, 202472.50p72.50p71.50p72.50p1,858
Jul 18, 202475.00p74.72p70.00p72.50p80,084
Jul 17, 202486.00p87.00p87.00p86.00p4,088
Jul 16, 202486.00p85.70p85.70p86.00p800
Jul 15, 202486.00p85.67p85.67p86.00p16
Jul 11, 202486.00p87.00p85.56p86.00p9,272
Jul 10, 202486.00p85.56p85.56p86.00p875
Jul 9, 202486.00p86.88p86.00p86.00p25,485
Jul 8, 202485.50p85.36p85.36p86.00p11,095
Jul 5, 202485.00p86.50p84.20p85.50p15,136
Jul 4, 202484.00p85.00p85.00p85.00p3,522
Jul 2, 202484.00p84.00p84.00p84.00p2,227
Jul 1, 202484.00p85.00p85.00p84.00p10,000
Jun 27, 202484.00p85.00p83.15p84.00p12,778
Jun 26, 202485.00p84.78p84.78p84.00p395
Jun 24, 202485.00p85.00p83.44p84.00p7,448
Jun 18, 202485.00p85.00p83.15p85.00p7,720
Jun 17, 202485.00p85.00p83.00p85.00p14,120
Jun 14, 202485.00p85.00p83.15p85.00p10,476
Jun 13, 202485.00p85.50p82.00p85.00p24,743
Jun 12, 202487.50p85.90p85.00p85.00p37,794
Jun 11, 202488.50p88.00p87.10p87.50p23,334
Jun 10, 202483.50p90.00p87.00p88.50p20,658
Jun 7, 202483.50p85.00p85.00p83.50p100
Jun 6, 202477.50p84.91p79.97p83.50p2,541
Jun 5, 202477.50p79.85p79.85p78.50p2,806
Jun 4, 202470.50p80.00p70.55p78.50p38,287
May 30, 202470.50p69.00p69.00p70.50p1
May 29, 202470.50p74.00p69.00p70.00p29,270
May 24, 202470.50p72.00p72.00p70.50p5,000
May 23, 202470.50p73.00p73.00p70.50p20,750
May 21, 202470.00p71.25p71.25p70.50p1,386
May 20, 202470.00p68.40p68.40p70.00p1,600
May 17, 202470.00p69.10p69.10p70.00p1,000
May 16, 202470.00p69.10p69.10p70.00p156
May 15, 202470.00p71.44p68.50p70.00p37,321
May 14, 202469.50p71.66p68.65p70.00p60,722
May 13, 202467.50p70.85p67.50p69.50p59,660
May 10, 202465.00p70.00p63.00p65.00p624,623
May 9, 202464.50p67.00p67.00p64.50p1,250
Showing 1 to 50 of 158