Merchants Trust
(MRCH)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/01/2025
|
553.00p
|
558.00p
|
551.00p
|
552.00p
|
309,166
|
|
16/01/2025
|
549.00p
|
551.00p
|
544.99p
|
543.00p
|
236,143
|
|
15/01/2025
|
536.00p
|
544.00p
|
532.75p
|
543.00p
|
318,568
|
|
14/01/2025
|
535.00p
|
535.00p
|
529.00p
|
529.00p
|
141,753
|
|
13/01/2025
|
528.00p
|
532.00p
|
525.02p
|
526.00p
|
265,415
|
|
10/01/2025
|
540.00p
|
543.00p
|
527.00p
|
527.00p
|
466,446
|
|
09/01/2025
|
540.00p
|
543.34p
|
532.70p
|
540.00p
|
303,931
|
|
08/01/2025
|
551.00p
|
555.00p
|
538.79p
|
539.00p
|
299,866
|
|
07/01/2025
|
556.00p
|
559.00p
|
550.00p
|
550.00p
|
296,857
|
|
06/01/2025
|
559.00p
|
561.13p
|
555.00p
|
555.00p
|
702,706
|
|
03/01/2025
|
558.00p
|
560.76p
|
557.35p
|
559.00p
|
124,805
|
|
02/01/2025
|
554.00p
|
559.50p
|
551.00p
|
558.00p
|
166,427
|
|
01/01/2025
|
546.00p
|
553.00p
|
544.00p
|
551.00p
|
71,501
|
|
31/12/2024
|
546.00p
|
553.00p
|
544.00p
|
551.00p
|
71,501
|
|
30/12/2024
|
550.00p
|
550.00p
|
543.00p
|
546.00p
|
166,617
|
|
27/12/2024
|
555.00p
|
555.00p
|
547.00p
|
547.00p
|
171,402
|
|
26/12/2024
|
552.00p
|
555.00p
|
548.48p
|
555.00p
|
36,244
|
|
25/12/2024
|
552.00p
|
555.00p
|
548.48p
|
555.00p
|
36,244
|
|
24/12/2024
|
552.00p
|
555.00p
|
548.48p
|
555.00p
|
36,244
|
|
23/12/2024
|
541.00p
|
549.02p
|
541.00p
|
548.00p
|
182,419
|
|
20/12/2024
|
542.00p
|
549.00p
|
541.00p
|
549.00p
|
337,095
|
|
19/12/2024
|
543.00p
|
548.00p
|
543.00p
|
544.00p
|
399,308
|
|
18/12/2024
|
552.00p
|
555.00p
|
548.40p
|
549.00p
|
285,028
|
|
17/12/2024
|
557.00p
|
560.00p
|
549.00p
|
549.00p
|
191,622
|
|
16/12/2024
|
565.00p
|
566.00p
|
561.00p
|
561.00p
|
225,997
|
|
13/12/2024
|
565.00p
|
569.00p
|
565.00p
|
565.00p
|
173,823
|
|
12/12/2024
|
565.00p
|
570.00p
|
565.00p
|
570.00p
|
213,279
|
|
11/12/2024
|
567.00p
|
569.00p
|
565.00p
|
567.00p
|
116,053
|
|
10/12/2024
|
569.00p
|
570.00p
|
565.15p
|
570.00p
|
131,126
|
|
09/12/2024
|
570.00p
|
572.00p
|
565.00p
|
571.00p
|
173,896
|
|
06/12/2024
|
569.00p
|
569.00p
|
563.00p
|
568.00p
|
121,294
|
|
05/12/2024
|
567.00p
|
569.00p
|
563.40p
|
564.00p
|
92,447
|
|
04/12/2024
|
565.00p
|
568.00p
|
561.64p
|
564.00p
|
149,581
|
|
03/12/2024
|
570.00p
|
570.00p
|
563.00p
|
563.00p
|
143,332
|
|
02/12/2024
|
561.00p
|
566.41p
|
561.00p
|
561.00p
|
149,036
|
|
29/11/2024
|
559.00p
|
563.00p
|
559.00p
|
562.00p
|
177,875
|
|
28/11/2024
|
561.00p
|
564.00p
|
559.00p
|
560.00p
|
106,234
|
|
27/11/2024
|
564.00p
|
567.00p
|
558.92p
|
560.00p
|
169,771
|
|
26/11/2024
|
564.00p
|
570.00p
|
560.00p
|
560.00p
|
178,496
|
|
25/11/2024
|
565.00p
|
567.00p
|
559.82p
|
565.00p
|
142,135
|
|
22/11/2024
|
557.00p
|
563.00p
|
557.00p
|
558.00p
|
169,844
|
|
21/11/2024
|
553.00p
|
558.00p
|
550.78p
|
558.00p
|
596,240
|
|
20/11/2024
|
560.00p
|
560.00p
|
551.00p
|
551.00p
|
176,198
|
|
19/11/2024
|
562.00p
|
566.00p
|
553.00p
|
557.00p
|
167,062
|
|
18/11/2024
|
562.00p
|
562.00p
|
553.00p
|
557.00p
|
249,618
|
|
15/11/2024
|
553.00p
|
559.00p
|
550.00p
|
552.00p
|
255,853
|
|
14/11/2024
|
553.00p
|
557.00p
|
550.00p
|
552.00p
|
195,380
|
|
13/11/2024
|
560.00p
|
560.00p
|
550.00p
|
552.00p
|
184,921
|
|
12/11/2024
|
559.00p
|
563.00p
|
554.00p
|
554.00p
|
222,747
|
|
11/11/2024
|
562.00p
|
566.00p
|
559.20p
|
566.00p
|
213,817
|
|
08/11/2024
|
562.00p
|
565.90p
|
556.41p
|
561.00p
|
311,630
|
|
07/11/2024
|
561.00p
|
566.00p
|
560.00p
|
564.00p
|
170,682
|
|
06/11/2024
|
573.00p
|
573.25p
|
558.00p
|
558.00p
|
192,347
|
|
05/11/2024
|
566.00p
|
566.97p
|
560.00p
|
560.00p
|
269,020
|
|
04/11/2024
|
564.00p
|
568.00p
|
561.51p
|
564.00p
|
140,170
|
|
01/11/2024
|
561.00p
|
565.00p
|
557.00p
|
562.00p
|
177,234
|
|
31/10/2024
|
560.00p
|
563.98p
|
554.60p
|
560.00p
|
335,636
|
|
30/10/2024
|
558.00p
|
570.00p
|
557.00p
|
560.00p
|
211,957
|
|
29/10/2024
|
571.00p
|
573.90p
|
560.00p
|
560.00p
|
297,130
|
|
28/10/2024
|
570.00p
|
575.00p
|
566.94p
|
574.00p
|
356,162
|
|
25/10/2024
|
564.00p
|
572.94p
|
564.00p
|
569.00p
|
275,996
|
|
24/10/2024
|
568.00p
|
572.94p
|
565.00p
|
567.00p
|
185,912
|
|
23/10/2024
|
572.00p
|
573.00p
|
567.00p
|
567.00p
|
173,886
|
|
22/10/2024
|
570.00p
|
576.00p
|
567.00p
|
570.00p
|
150,715
|
|
21/10/2024
|
576.00p
|
580.00p
|
573.00p
|
573.00p
|
149,177
|
|
18/10/2024
|
578.00p
|
581.00p
|
573.20p
|
581.00p
|
166,300
|
|
17/10/2024
|
573.00p
|
579.00p
|
569.00p
|
578.00p
|
184,784
|
|
16/10/2024
|
566.00p
|
575.10p
|
565.00p
|
571.00p
|
218,151
|
|
15/10/2024
|
570.00p
|
573.14p
|
563.00p
|
563.00p
|
236,097
|
|
14/10/2024
|
569.00p
|
570.00p
|
565.25p
|
570.00p
|
237,023
|
|
11/10/2024
|
569.00p
|
572.00p
|
568.50p
|
569.00p
|
230,049
|
|
10/10/2024
|
571.00p
|
574.00p
|
568.00p
|
570.00p
|
216,603
|
|
09/10/2024
|
577.00p
|
580.00p
|
576.03p
|
578.00p
|
225,297
|
|
08/10/2024
|
577.00p
|
580.00p
|
574.00p
|
577.00p
|
211,739
|
|
07/10/2024
|
581.00p
|
585.00p
|
580.00p
|
585.00p
|
342,925
|
|
04/10/2024
|
578.00p
|
583.00p
|
575.27p
|
583.00p
|
156,906
|
|
03/10/2024
|
580.00p
|
585.00p
|
574.00p
|
575.00p
|
224,324
|
|
02/10/2024
|
584.00p
|
588.00p
|
579.00p
|
579.00p
|
174,100
|
|
01/10/2024
|
586.00p
|
591.50p
|
582.25p
|
584.00p
|
348,510
|
|
30/09/2024
|
590.00p
|
590.00p
|
584.00p
|
589.00p
|
282,191
|
|
27/09/2024
|
585.00p
|
591.51p
|
582.00p
|
591.00p
|
197,662
|
|
26/09/2024
|
584.00p
|
585.48p
|
581.00p
|
582.00p
|
236,541
|
|
25/09/2024
|
583.00p
|
585.64p
|
578.30p
|
580.00p
|
234,162
|
|
24/09/2024
|
590.00p
|
590.00p
|
581.00p
|
583.00p
|
135,364
|
|
23/09/2024
|
584.00p
|
587.00p
|
581.86p
|
585.00p
|
153,158
|
|
20/09/2024
|
586.00p
|
589.73p
|
581.50p
|
583.00p
|
329,235
|
|
19/09/2024
|
596.00p
|
598.00p
|
588.00p
|
586.00p
|
166,398
|
|
18/09/2024
|
591.00p
|
593.00p
|
585.00p
|
586.00p
|
328,667
|
|
17/09/2024
|
596.00p
|
598.97p
|
592.50p
|
593.00p
|
224,112
|
|
16/09/2024
|
595.00p
|
596.00p
|
589.00p
|
592.00p
|
192,951
|
|
13/09/2024
|
594.00p
|
596.00p
|
588.10p
|
589.00p
|
156,204
|
|
12/09/2024
|
591.00p
|
593.00p
|
586.00p
|
583.00p
|
198,030
|
|
11/09/2024
|
584.00p
|
588.00p
|
582.66p
|
585.00p
|
147,572
|
|
10/09/2024
|
586.00p
|
592.00p
|
581.10p
|
585.00p
|
209,740
|
|
09/09/2024
|
583.00p
|
589.00p
|
582.00p
|
589.00p
|
200,041
|
|
06/09/2024
|
584.00p
|
590.00p
|
580.00p
|
583.00p
|
199,178
|
|
05/09/2024
|
592.00p
|
593.00p
|
587.00p
|
587.00p
|
152,787
|
|
04/09/2024
|
582.00p
|
590.95p
|
580.00p
|
588.00p
|
185,038
|
|
03/09/2024
|
593.00p
|
597.00p
|
585.00p
|
585.00p
|
201,926
|
|
02/09/2024
|
595.00p
|
600.00p
|
591.34p
|
594.00p
|
246,849
|
|
30/08/2024
|
600.00p
|
600.00p
|
593.00p
|
594.00p
|
195,213
|
|
29/08/2024
|
593.00p
|
598.00p
|
593.00p
|
594.00p
|
177,656
|
|
28/08/2024
|
597.00p
|
603.00p
|
593.00p
|
593.00p
|
168,603
|
|
27/08/2024
|
596.00p
|
604.00p
|
592.00p
|
599.00p
|
385,569
|
|
26/08/2024
|
595.00p
|
598.00p
|
589.00p
|
593.00p
|
223,171
|
|
23/08/2024
|
595.00p
|
598.00p
|
589.00p
|
593.00p
|
223,171
|
|
22/08/2024
|
595.00p
|
598.00p
|
589.00p
|
593.00p
|
223,171
|
|
21/08/2024
|
590.00p
|
596.00p
|
588.40p
|
596.00p
|
223,314
|
|
20/08/2024
|
599.00p
|
599.00p
|
588.00p
|
588.00p
|
138,158
|
|
19/08/2024
|
593.00p
|
598.00p
|
588.75p
|
598.00p
|
269,450
|
|
16/08/2024
|
591.00p
|
597.00p
|
589.65p
|
593.00p
|
154,387
|
|
15/08/2024
|
590.00p
|
596.00p
|
588.00p
|
595.00p
|
216,341
|
|
14/08/2024
|
593.00p
|
593.00p
|
587.00p
|
590.00p
|
204,873
|
|
13/08/2024
|
585.00p
|
588.00p
|
582.36p
|
584.00p
|
135,140
|
|
12/08/2024
|
583.00p
|
587.00p
|
581.00p
|
584.00p
|
141,983
|
|
09/08/2024
|
583.00p
|
584.00p
|
578.00p
|
583.00p
|
142,000
|
|
08/08/2024
|
575.00p
|
580.30p
|
574.00p
|
580.00p
|
167,902
|
|
07/08/2024
|
578.00p
|
582.03p
|
574.00p
|
581.00p
|
235,731
|
|
06/08/2024
|
576.00p
|
579.48p
|
565.10p
|
572.00p
|
374,486
|
|
05/08/2024
|
572.00p
|
576.00p
|
559.99p
|
584.00p
|
399,348
|
|
02/08/2024
|
592.00p
|
595.12p
|
581.02p
|
584.00p
|
399,564
|
|
01/08/2024
|
597.00p
|
603.00p
|
592.62p
|
597.00p
|
188,279
|
|
31/07/2024
|
600.00p
|
605.00p
|
596.96p
|
600.00p
|
239,567
|
|
30/07/2024
|
593.00p
|
600.00p
|
592.03p
|
600.00p
|
204,923
|
|
29/07/2024
|
601.00p
|
603.00p
|
593.99p
|
598.00p
|
226,195
|
|
26/07/2024
|
584.00p
|
599.00p
|
577.00p
|
580.00p
|
293,305
|
|
25/07/2024
|
571.00p
|
580.00p
|
570.01p
|
580.00p
|
315,845
|
|
24/07/2024
|
577.00p
|
581.00p
|
574.00p
|
574.00p
|
157,958
|
|
23/07/2024
|
589.00p
|
590.00p
|
577.00p
|
580.00p
|
408,179
|
|
22/07/2024
|
586.00p
|
591.00p
|
584.78p
|
589.00p
|
106,087
|
|
19/07/2024
|
588.00p
|
589.00p
|
579.00p
|
587.00p
|
89,625
|
|
18/07/2024
|
584.00p
|
592.00p
|
583.52p
|
591.00p
|
282,498
|