Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mersen Ord (0Q6Q) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Aug 2025 (Fri) 25.225 25.275 25.225 25.275 1,451
7th Aug 2025 (Thu) 25.325 25.325 25.175 25.325 2,453
6th Aug 2025 (Wed) 25.575 25.675 25.375 25.375 2,472
5th Aug 2025 (Tue) 25.575 25.625 25.325 25.625 3,931
4th Aug 2025 (Mon) 24.80 25.675 24.75 25.325 17,032
1st Aug 2025 (Fri) 24.05 25.025 24.05 24.65 8,504
31st Jul 2025 (Thu) 22.15 24.25 22.15 24.20 22,998
30th Jul 2025 (Wed) 22.00 22.00 21.875 21.875 1,408
29th Jul 2025 (Tue) 21.875 22.15 21.825 21.825 1,921
28th Jul 2025 (Mon) 22.15 22.40 21.725 21.725 2,223
25th Jul 2025 (Fri) 21.725 21.825 21.575 21.825 1,568
24th Jul 2025 (Thu) 22.00 22.10 21.925 21.925 340
23rd Jul 2025 (Wed) 21.675 21.775 21.675 21.775 8,039
22nd Jul 2025 (Tue) 21.925 22.00 21.475 21.475 583
21st Jul 2025 (Mon) 22.00 22.00 21.925 21.925 617
18th Jul 2025 (Fri) 21.875 22.00 21.875 22.00 18,828
17th Jul 2025 (Thu) 21.225 21.875 21.225 21.875 1,053
16th Jul 2025 (Wed) 21.575 21.625 21.275 21.275 784
15th Jul 2025 (Tue) 21.475 21.825 21.475 21.825 2,600
14th Jul 2025 (Mon) 21.525 21.525 21.425 21.425 1,858
11th Jul 2025 (Fri) 22.00 22.00 21.425 21.425 1,814
10th Jul 2025 (Thu) 22.05 22.05 21.675 21.675 4,189
9th Jul 2025 (Wed) 21.425 22.10 21.425 22.10 1,845
8th Jul 2025 (Tue) 20.95 21.275 20.95 21.275 1,642
7th Jul 2025 (Mon) 21.275 21.475 20.95 20.95 3,465
4th Jul 2025 (Fri) 22.35 22.35 22.30 22.30 858
3rd Jul 2025 (Thu) 22.40 22.50 22.40 22.50 20,894
2nd Jul 2025 (Wed) 21.675 22.15 21.675 22.15 1,636
1st Jul 2025 (Tue) 22.05 22.05 21.675 21.675 2,594
30th Jun 2025 (Mon) 23.025 23.025 22.10 22.10 3,218
27th Jun 2025 (Fri) 22.00 22.40 21.925 22.40 9,435
26th Jun 2025 (Thu) 20.80 21.575 20.65 21.525 11,974
25th Jun 2025 (Wed) 20.49 20.80 20.49 20.55 497
24th Jun 2025 (Tue) 20.49 20.70 20.445 20.445 1,132
23rd Jun 2025 (Mon) 20.02 20.065 19.875 20.065 664
20th Jun 2025 (Fri) 20.40 20.40 19.90 20.20 875
19th Jun 2025 (Thu) 20.60 20.60 20.12 20.12 5,691
18th Jun 2025 (Wed) 20.90 20.90 20.55 20.55 416
17th Jun 2025 (Tue) 20.85 20.90 20.85 20.90 2,358
16th Jun 2025 (Mon) 20.90 21.025 20.90 21.025 4,260
13th Jun 2025 (Fri) 20.90 21.125 20.75 21.125 420
12th Jun 2025 (Thu) 20.445 21.375 20.445 21.375 557
11th Jun 2025 (Wed) 20.55 20.80 20.55 20.80 557
FTSE 100 Latest
Value9,129.71
Change33.98