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!

Merchants Trust (MRCH) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 548.00 548.00 545.00 545.00 143,802
6th Aug 2025 (Wed) 545.00 550.00 544.00 548.00 202,458
5th Aug 2025 (Tue) 553.00 553.00 547.00 547.00 214,874
4th Aug 2025 (Mon) 547.00 551.00 546.00 548.00 253,503
1st Aug 2025 (Fri) 547.00 547.00 541.00 544.00 284,694
31st Jul 2025 (Thu) 553.00 553.00 550.00 550.00 206,553
30th Jul 2025 (Wed) 554.00 554.00 551.00 551.00 189,536
29th Jul 2025 (Tue) 555.00 556.00 554.00 554.00 221,641
28th Jul 2025 (Mon) 562.00 562.00 556.00 558.00 293,086
25th Jul 2025 (Fri) 558.00 558.00 555.00 558.00 204,547
24th Jul 2025 (Thu) 560.00 563.00 558.00 561.00 244,375
23rd Jul 2025 (Wed) 558.00 558.00 557.00 558.00 179,406
22nd Jul 2025 (Tue) 559.00 559.00 555.00 556.00 326,467
21st Jul 2025 (Mon) 559.00 560.00 559.00 559.00 209,765
18th Jul 2025 (Fri) 560.00 561.00 558.00 558.00 258,992
17th Jul 2025 (Thu) 555.00 559.00 555.00 558.00 253,141
16th Jul 2025 (Wed) 558.00 560.00 553.00 554.00 236,066
15th Jul 2025 (Tue) 562.00 563.00 558.00 558.00 195,796
14th Jul 2025 (Mon) 564.00 564.00 560.00 563.00 226,233
11th Jul 2025 (Fri) 562.00 562.00 558.00 560.00 150,850
10th Jul 2025 (Thu) 560.00 567.00 560.00 564.00 258,830
9th Jul 2025 (Wed) 568.00 569.00 566.00 566.00 170,770
8th Jul 2025 (Tue) 563.00 568.00 563.00 565.00 322,336
7th Jul 2025 (Mon) 565.00 567.00 564.00 565.00 328,112
4th Jul 2025 (Fri) 567.00 567.00 564.00 564.00 147,037
3rd Jul 2025 (Thu) 569.00 571.00 567.00 568.00 179,508
2nd Jul 2025 (Wed) 572.00 572.00 562.00 563.00 169,459
1st Jul 2025 (Tue) 570.00 572.00 565.00 572.00 223,259
30th Jun 2025 (Mon) 571.00 575.00 568.00 571.00 221,896
27th Jun 2025 (Fri) 569.00 571.00 568.00 570.00 124,696
26th Jun 2025 (Thu) 560.00 566.00 560.00 564.00 171,703
25th Jun 2025 (Wed) 562.00 564.00 559.00 560.00 203,544
24th Jun 2025 (Tue) 564.00 566.00 561.00 561.00 200,002
23rd Jun 2025 (Mon) 561.00 562.00 560.00 560.00 191,688
20th Jun 2025 (Fri) 564.00 567.00 560.00 560.00 409,901
19th Jun 2025 (Thu) 565.00 565.00 560.00 560.00 235,377
18th Jun 2025 (Wed) 568.00 569.00 563.00 567.00 209,591
17th Jun 2025 (Tue) 564.00 565.00 562.00 562.00 206,532
16th Jun 2025 (Mon) 569.00 573.00 568.00 570.00 274,817
13th Jun 2025 (Fri) 572.00 572.00 567.00 567.00 221,383
12th Jun 2025 (Thu) 572.00 575.00 570.00 573.00 193,175
11th Jun 2025 (Wed) 576.00 577.00 573.00 573.00 290,845
10th Jun 2025 (Tue) 572.00 575.00 570.00 573.00 247,543
9th Jun 2025 (Mon) 570.00 572.00 570.00 571.00 252,806
FTSE 100 Latest
Value9,090.89
Change-9.88