1. Share Prices

  2. Merit Group PLC (MRIT)

20.50p+0.00 (+0.00%)31 Jan 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Merit Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 202520.50p21.00p21.00p20.50p75,000
Jan 30, 202521.50p19.35p18.66p20.50p10,840
Jan 29, 202522.50p23.85p23.85p21.50p105
Jan 28, 202522.50p20.25p20.25p22.50p30,000
Jan 22, 202521.00p21.00p19.00p22.00p205,132
Jan 15, 202517.50p21.00p16.50p21.00p25,677
Jan 14, 202530.50p29.00p10.00p17.50p106,317
Jan 10, 202532.00p28.00p28.00p30.50p20,000
Dec 27, 202432.00p30.00p30.00p32.00p250
Dec 19, 202432.00p30.00p30.00p32.00p1,562
Dec 9, 202433.00p32.22p30.00p32.00p4,481
Nov 21, 202435.50p31.10p31.10p33.00p15,000
Nov 19, 202435.50p33.00p33.00p35.50p357
Nov 18, 202437.50p35.00p32.00p35.50p14,375
Nov 14, 202437.50p35.00p35.00p37.50p1,363
Nov 4, 202437.50p40.00p40.00p37.50p10,000
Nov 1, 202439.00p38.00p38.00p37.50p2,500
Oct 30, 202438.50p38.25p35.00p39.00p16,600
Oct 28, 202438.00p39.50p39.50p38.50p20,000
Oct 25, 202438.00p37.25p37.25p38.00p125
Oct 23, 202438.00p38.00p36.22p37.50p6,611
Oct 22, 202437.50p38.00p37.00p38.00p4,805
Oct 21, 202442.50p36.22p35.00p37.50p90,561
Oct 17, 202460.50p60.00p60.00p60.50p261
Oct 16, 202462.00p61.00p61.00p60.50p1,000
Oct 14, 202466.00p61.20p61.20p62.00p8,125
Oct 9, 202466.50p64.00p64.00p64.00p80
Oct 2, 202466.50p64.00p64.00p64.50p453
Sep 30, 202467.50p66.00p64.50p66.50p2,153
Sep 26, 202467.50p66.00p66.00p67.50p133
Sep 17, 202467.50p66.00p66.00p67.50p243
Sep 16, 202467.50p65.00p65.00p67.50p30,000
Sep 2, 202467.50p66.03p66.03p67.50p5,125
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
123
Showing 1 to 50 of 127

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.