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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	655.72	652	652	660	651	232,397
February 19, 2026	660.26	651	651	662	651	199,675
February 18, 2026	651.44	658	658	660	651.44	229,453
February 17, 2026	648.1	652	652	654	648.03	229,928
February 16, 2026	650.85	646	646	653.6	646	183,895
February 13, 2026	650	648	648	653	644.87	344,858
February 12, 2026	654.49	646	646	656.15	646	243,313
February 11, 2026	649	651	651	654	642	622,897
February 10, 2026	649	644	644	650	640	293,684
February 09, 2026	647	644	644	653	642	617,483
February 06, 2026	641	646	646	648	637	279,362
February 05, 2026	645	641	641	645	640	427,605
February 04, 2026	636.6	651	651	656	636	315,570
February 03, 2026	633.59	636	636	638	630	233,599
February 02, 2026	623.96	634	634	634	621	365,982
January 30, 2026	626	628	628	630	624.5	157,680
January 29, 2026	621	626	626	632	621	256,873
January 28, 2026	626	623	623	626	621	219,657
January 27, 2026	621	626	626	626	619	174,475
January 26, 2026	619	619	619	621.32	614.65	152,731
January 23, 2026	616	616	616	619	613.66	124,826
January 22, 2026	617	616	616	620.22	614	215,558
January 21, 2026	606	611	611	614	606	297,345
January 20, 2026	609	607	607	614	604.03	540,786
January 19, 2026	618	613	613	618	610.3	158,024
January 16, 2026	617.12	617	617	620	616	196,938
January 15, 2026	609.86	616	616	618	609	203,225
January 14, 2026	606.77	609	609	610.25	606.77	154,966
January 13, 2026	609.13	607	607	611	605	236,883
January 12, 2026	611	606	606	611	604	597,072
January 09, 2026	608	608	608	609	601.5	126,074
January 08, 2026	600.04	603	603	606	599	149,324
January 07, 2026	605.72	602	602	608	601	213,143
January 06, 2026	600.91	606	606	608	600.91	231,879
January 05, 2026	602	599	599	604	599	288,844
January 02, 2026	596.16	599	599	603	595	185,418
December 31, 2025	597.5	596	596	600	596	51,257
December 30, 2025	597.5	599	599	601	595	133,527
December 29, 2025	598.5	598	598	601	593	113,735
December 24, 2025	595	593	593	599	592.9	53,820
December 23, 2025	598	595	595	599	594.65	155,750
December 22, 2025	593	597	597	598	592	110,230
December 19, 2025	595.6	596	596	599	594	231,220
December 18, 2025	597	595	595	598.1	593	163,196
December 17, 2025	593.25	595	595	599	593	198,848
December 16, 2025	591	588	588	592	586	177,393
December 15, 2025	581.96	590	590	591	581.6	223,174
December 12, 2025	584.6	581	581	590	581	204,310
December 11, 2025	579.07	581	581	584	577	130,100
December 10, 2025	577.67	578	578	582	577.67	97,746
December 09, 2025	578.62	579	579	583	577	233,126
December 08, 2025	585	579	579	590	578.51	263,498
December 05, 2025	585.45	588	588	590	584	125,595
December 04, 2025	582	588	588	588	580	151,917
December 03, 2025	582	585	585	585	580	226,523
December 02, 2025	582	581	581	585	581	149,999
December 01, 2025	581	582	582	585	581	325,772
November 28, 2025	580	586	586	587	580	215,294
November 27, 2025	578	583	583	583	573	219,751
November 26, 2025	570	579	579	579	566.63	223,743

The Merchants Trust Plc (MRCH.L) LSE