The Merchants Trust Plc - MRCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	544.75	546	546	547.81	543	210,478
September 05, 2025	542.65	544	544	547	540	192,373
September 04, 2025	541.5	542	542	545	539	196,995
September 03, 2025	541.96	539	539	544	537.04	265,593
September 02, 2025	554.7	537	537	554.7	536	423,259
September 01, 2025	553	552	552	555.45	549.95	252,671
August 29, 2025	560	552	552	560	552	438,587
August 28, 2025	557.4	556	556	564	555	236,586
August 27, 2025	562.77	555	555	567	555	380,085
August 26, 2025	561.3	557	557	561.72	555	303,795
August 22, 2025	559.75	563	563	564	559	232,007
August 21, 2025	561.5	558	558	562	556.5	215,043
August 20, 2025	554	561	561	561	553	243,985
August 19, 2025	552	555	555	558	552	272,998
August 18, 2025	549.78	552	552	553	548	278,781
August 15, 2025	551.95	551	551	553	547	231,303
August 14, 2025	548.8	549	549	552	545	184,639
August 13, 2025	549.05	548	548	551	546	253,087
August 12, 2025	549.28	548	548	551	544	181,450
August 11, 2025	549.54	547	547	551	545	263,225
August 08, 2025	545	547	547	552	543	134,925
August 07, 2025	550.81	545	545	553	544	143,812
August 06, 2025	548.44	549.4	549.4	550.22	544	188,650
August 05, 2025	550.48	547	547	553	546.26	200,338
August 04, 2025	545.78	548	548	551	543.9	253,514
August 01, 2025	547.67	544	544	552	541	284,721
July 31, 2025	552.17	550	550	556	549.62	206,571
July 30, 2025	554.2	551	551	556	551	189,550
July 29, 2025	557.63	554	554	561	554	217,097
July 28, 2025	560.72	558	558	565	556	293,099
July 25, 2025	562.32	558	558	563	555	204,559
July 24, 2025	559.21	561	561	563	558	234,377
July 23, 2025	560	558	558	564	557	179,411
July 22, 2025	558.6	556	556	565	554	321,482
July 21, 2025	560	559	559	562	558	209,772
July 18, 2025	561.75	559.1	559.1	562	558	233,273
July 17, 2025	557.36	558	558	560	553	253,144
July 16, 2025	559.75	554	554	562	553	236,073
July 15, 2025	563.35	558	558	565	558	195,808
July 14, 2025	564	563	563	564	558	226,248
July 11, 2025	562.12	560	560	564.41	558	150,861
July 10, 2025	560	564	564	567	560	258,837
July 09, 2025	567	566	566	569	566	170,004
July 08, 2025	565.7	565	565	568	563	321,023
July 07, 2025	565	565	565	571	563	328,127
July 04, 2025	569	564	564	569	564	147,047
July 03, 2025	566.9	568	568	571	566.9	179,515
July 02, 2025	572.8	563	563	577	562	169,469
July 01, 2025	573.45	572	572	574	565	218,388
June 30, 2025	572.5	571	571	575	568	221,912
June 27, 2025	560.74	570	570	571	560.74	124,708
June 26, 2025	558.98	564	564	566	558.98	164,305
June 25, 2025	562	560	560	566	558.6	203,549
June 24, 2025	564.28	561	561	569	561	200,013
June 23, 2025	561	560	560	568	560	191,708
June 20, 2025	568.19	562	560	570	561.02	409,908
June 19, 2025	565.75	560	560	568.95	560	235,384
June 18, 2025	568	567	567	569	562.9	209,593
June 17, 2025	564.33	562	562	573	562	206,543
June 16, 2025	566.07	570	570	575	566	274,832

The Merchants Trust Plc (MRCH.L) LSE