Merit Group plc (MRIT.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MRIT.L Historical Return
If you invested 1000 GBp in Merit Group plc (MRIT.L) 10 years ago, it would be worth 67.51 GBp as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 378.79 GBp. This corresponds to total returns of -93.25%, -62.12%, respectively, with annualized returns of -23.62%, -17.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MRIT.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 04, 2025 | 20.25 | 25 | 25 | 25 | 20.25 | 2.29M |
| March 03, 2025 | 22.15 | 27.5 | 27.5 | 27.5 | 22.15 | 8,871 |
| February 28, 2025 | 20.66 | 23.5 | 23.5 | 26 | 20 | 44,723 |
| February 27, 2025 | 20.66 | 24 | 24 | 24 | 20.66 | 14,114 |
| February 26, 2025 | 23.1 | 25 | 25 | 25 | 20.66 | 12,257 |
| February 25, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| February 24, 2025 | 25.25 | 28 | 28 | 28 | 25.25 | 12,625 |
| February 21, 2025 | 23.25 | 27 | 27 | 27 | 23.25 | 458 |
| February 20, 2025 | 21.55 | 26.5 | 26.5 | 26.5 | 21.55 | 51,289 |
| February 19, 2025 | 21.2 | 23 | 23 | 23 | 21.2 | 6,259 |
| February 18, 2025 | 20.6 | 22.5 | 22.5 | 22.5 | 20.6 | 12,653 |
| February 17, 2025 | 19.3 | 22.5 | 22.5 | 22.5 | 19.3 | 9,518 |
| February 14, 2025 | 20.6 | 21 | 21 | 21 | 19.3 | 61,811 |
| February 13, 2025 | 22.06 | 22.5 | 22.5 | 22.5 | 20.6 | 9,117 |
| February 12, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| February 11, 2025 | 20.1 | 20.5 | 20.5 | 20.5 | 18.88 | 11,683 |
| February 10, 2025 | 20.1 | 24 | 24 | 24 | 20.1 | 146,545 |
| February 07, 2025 | 20.1 | 21.5 | 21.5 | 21.5 | 20.1 | 755 |
| February 06, 2025 | 20.1 | 21.5 | 21.5 | 21.5 | 20.1 | 47,046 |
| February 05, 2025 | 20.1 | 21.5 | 21.5 | 21.5 | 20.1 | 20,000 |
| February 04, 2025 | 19 | 21.5 | 21.5 | 21.5 | 19 | 8,596 |
| February 03, 2025 | 18.8 | 20.5 | 20.5 | 20.5 | 18.8 | 115,200 |
| January 31, 2025 | 21 | 20.5 | 20.5 | 21 | 20.5 | 75,000 |
| January 30, 2025 | 19.35 | 20.5 | 20.5 | 20.5 | 18.66 | 10,840 |
| January 29, 2025 | 23.85 | 21.5 | 21.5 | 23.85 | 21.5 | 210 |
| January 28, 2025 | 20.25 | 22.5 | 22.5 | 22.5 | 20.25 | 60,000 |
| January 27, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| January 24, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| January 23, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| January 22, 2025 | 19 | 22 | 22 | 22 | 19 | 205,132 |
| January 21, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| January 20, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| January 17, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| January 16, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| January 15, 2025 | 20 | 21 | 21 | 21 | 16.5 | 25,677 |
| January 14, 2025 | 29 | 17.5 | 17.5 | 29 | 16 | 106,317 |
| January 13, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0 |
| January 10, 2025 | 28 | 30.5 | 30.5 | 30.5 | 28 | 20,000 |
| January 09, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
| January 08, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
| January 07, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
| January 06, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
| January 03, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
| January 02, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 31, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 30, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 27, 2024 | 30 | 32 | 32 | 32 | 30 | 500 |
| December 24, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 23, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 20, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 19, 2024 | 30 | 32 | 32 | 32 | 30 | 3,124 |
| December 18, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 17, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 16, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 13, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 12, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 11, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 10, 2024 | 32 | 32 | 32 | 32 | 32 | 0 |
| December 09, 2024 | 32.22 | 32 | 32 | 32.22 | 30 | 7,124 |
| December 06, 2024 | 33 | 33 | 33 | 33 | 33 | 0 |
AD
