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
18th Apr 2025 (Fri) 532.00 532.00 532.00 532.00 0
17th Apr 2025 (Thu) 522.00 532.00 522.00 532.00 192,617
16th Apr 2025 (Wed) 530.00 533.00 522.00 533.00 224,270
15th Apr 2025 (Tue) 519.00 530.00 519.00 528.00 314,177
14th Apr 2025 (Mon) 515.00 517.00 512.00 517.00 286,787
11th Apr 2025 (Fri) 505.00 506.00 495.50 502.00 305,075
10th Apr 2025 (Thu) 512.00 512.00 496.00 497.00 471,731
9th Apr 2025 (Wed) 477.50 486.00 472.00 478.50 477,580
8th Apr 2025 (Tue) 481.00 499.50 481.00 487.50 570,565
7th Apr 2025 (Mon) 479.00 493.50 456.50 474.00 1,182,660
4th Apr 2025 (Fri) 513.00 516.00 484.00 486.00 687,856
3rd Apr 2025 (Thu) 515.00 517.00 514.00 514.00 260,001
2nd Apr 2025 (Wed) 521.00 522.00 518.00 522.00 260,554
1st Apr 2025 (Tue) 525.00 526.00 522.00 523.00 242,353
31st Mar 2025 (Mon) 524.00 524.00 518.00 523.00 272,768
28th Mar 2025 (Fri) 528.00 531.00 528.00 530.00 240,165
27th Mar 2025 (Thu) 531.00 532.00 528.00 528.00 205,658
26th Mar 2025 (Wed) 538.00 538.00 530.00 531.00 204,438
25th Mar 2025 (Tue) 527.00 532.00 527.00 531.00 236,947
24th Mar 2025 (Mon) 534.00 534.00 528.00 528.00 248,321
21st Mar 2025 (Fri) 536.00 536.00 529.00 529.00 412,094
20th Mar 2025 (Thu) 542.00 542.00 536.00 536.00 405,177
19th Mar 2025 (Wed) 537.00 540.00 537.00 540.00 295,409
18th Mar 2025 (Tue) 538.00 538.00 536.00 538.00 271,082
17th Mar 2025 (Mon) 532.00 535.00 531.00 535.00 132,570
14th Mar 2025 (Fri) 526.00 532.00 526.00 532.00 183,956
13th Mar 2025 (Thu) 523.00 526.00 523.00 525.00 204,963
12th Mar 2025 (Wed) 525.00 529.00 524.00 524.00 236,578
11th Mar 2025 (Tue) 529.00 529.00 522.00 524.00 218,993
10th Mar 2025 (Mon) 525.00 528.00 522.00 528.00 314,335
7th Mar 2025 (Fri) 525.00 525.00 521.00 525.00 314,417
6th Mar 2025 (Thu) 522.00 525.00 521.00 525.00 213,098
5th Mar 2025 (Wed) 527.00 527.00 524.00 524.00 178,880
4th Mar 2025 (Tue) 530.00 530.00 521.00 521.00 407,660
3rd Mar 2025 (Mon) 535.00 537.00 532.00 535.00 314,465
28th Feb 2025 (Fri) 531.00 535.00 527.00 533.00 322,512
27th Feb 2025 (Thu) 532.00 534.00 531.00 534.00 249,802
26th Feb 2025 (Wed) 537.00 537.00 534.00 535.00 273,471
25th Feb 2025 (Tue) 534.00 537.00 531.00 532.00 269,181
24th Feb 2025 (Mon) 535.00 535.00 529.00 531.00 300,387
21st Feb 2025 (Fri) 536.00 536.00 531.00 533.00 278,565
20th Feb 2025 (Thu) 535.00 535.00 532.00 533.00 293,139
19th Feb 2025 (Wed) 539.00 539.00 535.00 536.00 166,632
FTSE 100 Latest
Value8,275.66
Change0.00