The Merchants Trust Plc (MRCH.L) LSE
601.00
-1(-0.17%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
601.00
-1(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 600.55 | 601 | 601 | 607 | 598 | 100,953 |
| March 12, 2026 | 603.36 | 602 | 602 | 610 | 601 | 235,719 |
| March 11, 2026 | 609.01 | 606 | 606 | 611 | 604 | 140,271 |
| March 10, 2026 | 613 | 612 | 612 | 615 | 606.76 | 204,176 |
| March 09, 2026 | 605 | 601 | 601 | 605 | 590 | 434,260 |
| March 06, 2026 | 622.06 | 608 | 608 | 625 | 607.18 | 203,551 |
| March 05, 2026 | 623.71 | 616 | 616 | 627.9 | 616 | 258,271 |
| March 04, 2026 | 619.75 | 624 | 624 | 626 | 614.2 | 445,902 |
| March 03, 2026 | 641 | 620 | 620 | 642 | 614 | 404,698 |
| March 02, 2026 | 651.15 | 642 | 642 | 651.5 | 638.3 | 371,243 |
| February 27, 2026 | 656 | 656 | 656 | 659 | 652 | 199,331 |
| February 26, 2026 | 654.32 | 654 | 654 | 656 | 651 | 119,823 |
| February 25, 2026 | 650.45 | 654 | 654 | 656 | 650.45 | 195,983 |
| February 24, 2026 | 649 | 649 | 649 | 652 | 647.92 | 157,771 |
| February 23, 2026 | 654.32 | 651 | 651 | 660 | 648.66 | 203,983 |
| February 20, 2026 | 655.72 | 652 | 0 | 660 | 651 | 232,397 |
| February 19, 2026 | 660.26 | 651 | 0 | 662 | 651 | 199,676 |
| February 18, 2026 | 651.44 | 658 | 0 | 660 | 651.44 | 229,453 |
| February 17, 2026 | 648.1 | 652 | 0 | 654 | 648.03 | 229,928 |
| February 16, 2026 | 650.85 | 646 | 0 | 653.6 | 646 | 183,895 |
| February 13, 2026 | 650 | 648 | 0 | 653 | 644.87 | 344,858 |
| February 12, 2026 | 654.49 | 646 | 0 | 656.15 | 646 | 244,378 |
| February 11, 2026 | 649 | 651 | 0 | 654 | 642 | 622,897 |
| February 10, 2026 | 649 | 644 | 0 | 650 | 640 | 293,684 |
| February 09, 2026 | 647 | 644 | 0 | 653 | 642 | 617,483 |
| February 06, 2026 | 641 | 646 | 0 | 648 | 637 | 279,365 |
| February 05, 2026 | 645 | 641 | 0 | 645 | 640 | 431,606 |
| February 04, 2026 | 636.6 | 651 | 0 | 656 | 636 | 315,572 |
| February 03, 2026 | 633.59 | 636 | 0 | 638 | 630 | 233,599 |
| February 02, 2026 | 623.96 | 634 | 0 | 634 | 621 | 365,982 |
| January 30, 2026 | 626 | 628 | 0 | 630 | 624.5 | 157,683 |
| January 29, 2026 | 621 | 626 | 0 | 632 | 621 | 256,874 |
| January 28, 2026 | 626 | 623 | 0 | 626 | 621 | 219,660 |
| January 27, 2026 | 621 | 626 | 0 | 626 | 619 | 174,476 |
| January 26, 2026 | 619 | 619 | 0 | 621.32 | 614.65 | 152,731 |
| January 23, 2026 | 616 | 616 | 0 | 619 | 613.66 | 124,827 |
| January 22, 2026 | 617 | 616 | 0 | 620.22 | 614 | 243,388 |
| January 21, 2026 | 606 | 611 | 0 | 614 | 606 | 297,346 |
| January 20, 2026 | 609 | 607 | 0 | 614 | 604.03 | 540,786 |
| January 19, 2026 | 618 | 613 | 0 | 618 | 610.3 | 158,024 |
| January 16, 2026 | 617.12 | 617 | 0 | 620 | 616 | 227,251 |
| January 15, 2026 | 609.86 | 616 | 0 | 618 | 609 | 253,225 |
| January 14, 2026 | 606.77 | 609 | 0 | 610.25 | 606.77 | 154,967 |
| January 13, 2026 | 609.13 | 607 | 0 | 611 | 605 | 236,884 |
| January 12, 2026 | 611 | 606 | 0 | 611 | 604 | 597,072 |
| January 09, 2026 | 608 | 608 | 0 | 609 | 601.5 | 126,075 |
| January 08, 2026 | 600.04 | 603 | 0 | 606 | 599 | 149,325 |
| January 07, 2026 | 605.72 | 602 | 0 | 608 | 601 | 213,145 |
| January 06, 2026 | 600.91 | 606 | 0 | 608 | 600.91 | 231,879 |
| January 05, 2026 | 602 | 599 | 0 | 604 | 599 | 288,844 |
| January 02, 2026 | 596.16 | 599 | 0 | 603 | 595 | 185,420 |
| December 31, 2025 | 597.5 | 596 | 0 | 600 | 596 | 843,494 |
| December 30, 2025 | 597.5 | 599 | 0 | 601 | 595 | 218,529 |
| December 29, 2025 | 598.5 | 598 | 0 | 601 | 593 | 113,735 |
| December 24, 2025 | 595 | 593 | 0 | 599 | 592.9 | 53,820 |
| December 23, 2025 | 598 | 595 | 0 | 599 | 594.65 | 155,751 |
| December 22, 2025 | 593 | 597 | 0 | 598 | 592 | 110,230 |
| December 19, 2025 | 595.6 | 596 | 0 | 599 | 594 | 231,220 |
| December 18, 2025 | 597 | 595 | 0 | 598.1 | 593 | 163,197 |
| December 17, 2025 | 593.25 | 595 | 0 | 599 | 593 | 199,563 |