1. Share Prices

  2. Merit Group PLC (MRIT)

32.00p+0.00 (+0.00%)19 Dec 2024, 11:24
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
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
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
123
Showing 1 to 50 of 133

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Harbourvest Global Private Equity Limited2,585.003.61
Ao World PLC107.003.28
Goodwin PLC7,700.003.22

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Mony Group PLC188.40-3.14
Games Workshop Group PLC13,040.00-2.69
Victrex PLC1,050.00-2.60