Merchants Trust

(MRCH)
Sector: Closed End Investments
575.00p
2.00p 0.35
Last updated: 15:44:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/06/2025 576.00p 578.00p 573.00p 573.00p 290,857
10/06/2025 572.00p 576.13p 570.00p 573.00p 247,554
09/06/2025 570.00p 573.00p 568.04p 571.00p 252,818
06/06/2025 569.00p 572.00p 564.84p 570.00p 190,972
05/06/2025 570.00p 573.00p 566.60p 567.00p 208,428
04/06/2025 570.00p 573.00p 568.00p 569.00p 160,447
03/06/2025 572.00p 574.00p 565.57p 568.00p 221,610
02/06/2025 572.00p 575.00p 565.00p 570.00p 416,074
30/05/2025 566.00p 572.00p 564.00p 567.00p 209,571
29/05/2025 566.00p 572.00p 562.80p 563.00p 188,705
28/05/2025 563.00p 569.00p 563.00p 564.00p 128,785
27/05/2025 563.00p 572.00p 563.00p 565.00p 239,587
26/05/2025 566.00p 569.00p 554.04p 562.00p 161,017
23/05/2025 566.00p 569.00p 554.04p 562.00p 161,017
22/05/2025 569.00p 572.00p 561.49p 564.00p 266,517
21/05/2025 576.00p 577.00p 570.00p 572.00p 208,885
20/05/2025 570.00p 577.44p 568.00p 575.00p 298,133
19/05/2025 562.00p 570.00p 559.50p 570.00p 152,782
16/05/2025 564.00p 569.00p 562.68p 566.00p 294,038
15/05/2025 560.00p 564.00p 556.00p 562.00p 183,780
14/05/2025 560.00p 562.00p 556.77p 558.00p 105,391
13/05/2025 562.00p 563.00p 554.00p 558.00p 199,793
12/05/2025 559.00p 565.00p 555.00p 557.00p 254,326
09/05/2025 554.00p 559.00p 553.85p 556.00p 157,045
08/05/2025 553.00p 559.00p 551.00p 553.00p 223,736
07/05/2025 550.00p 554.00p 548.00p 551.00p 113,077
06/05/2025 552.00p 555.00p 548.20p 553.00p 284,896
05/05/2025 549.00p 553.48p 546.00p 551.00p 193,548
02/05/2025 549.00p 553.48p 546.00p 551.00p 193,548
01/05/2025 545.00p 548.00p 542.00p 548.00p 175,543
30/04/2025 543.00p 548.00p 541.00p 546.00p 120,765
29/04/2025 543.00p 547.00p 540.00p 543.00p 259,472
28/04/2025 540.00p 545.00p 536.83p 542.00p 261,700
25/04/2025 537.00p 541.00p 535.74p 540.00p 200,491
24/04/2025 536.00p 542.00p 533.52p 539.00p 298,747
23/04/2025 540.00p 544.00p 536.00p 537.00p 304,227
22/04/2025 535.00p 536.00p 527.00p 533.00p 405,626
21/04/2025 522.00p 532.00p 521.00p 532.00p 192,627
18/04/2025 522.00p 532.00p 521.00p 532.00p 192,627
17/04/2025 522.00p 532.00p 521.00p 532.00p 192,627
16/04/2025 530.00p 533.64p 522.00p 533.00p 224,279
15/04/2025 519.00p 530.00p 513.00p 528.00p 314,190
14/04/2025 515.00p 518.00p 510.72p 517.00p 286,802
11/04/2025 505.00p 508.00p 494.13p 502.00p 305,090
10/04/2025 512.00p 513.73p 495.55p 497.00p 471,746
09/04/2025 477.50p 487.00p 468.00p 478.50p 477,595
08/04/2025 481.00p 499.50p 481.00p 487.50p 570,578
07/04/2025 479.00p 495.65p 448.00p 474.00p 1,182,692
04/04/2025 513.00p 516.00p 484.00p 486.00p 687,870
03/04/2025 515.00p 520.00p 513.05p 514.00p 260,017
02/04/2025 521.00p 525.00p 517.00p 522.00p 260,567
01/04/2025 525.00p 529.00p 521.00p 523.00p 242,365
31/03/2025 524.00p 525.00p 517.39p 523.00p 272,783
28/03/2025 528.00p 533.00p 526.60p 530.00p 240,175
27/03/2025 531.00p 535.40p 528.00p 528.00p 205,662
26/03/2025 538.00p 538.00p 530.00p 531.00p 204,444
25/03/2025 527.00p 533.50p 526.94p 531.00p 236,957
24/03/2025 534.00p 535.00p 528.00p 528.00p 248,332
21/03/2025 536.00p 541.10p 529.00p 529.00p 412,104
20/03/2025 542.00p 544.00p 536.00p 536.00p 405,184
19/03/2025 537.00p 541.00p 537.00p 540.00p 295,422
18/03/2025 538.00p 540.00p 533.08p 538.00p 271,088
17/03/2025 532.00p 536.00p 529.01p 535.00p 132,576
14/03/2025 526.00p 532.00p 525.25p 532.00p 183,963
13/03/2025 523.00p 527.00p 521.00p 525.00p 204,969
12/03/2025 525.00p 529.52p 522.00p 524.00p 236,585
11/03/2025 529.00p 530.00p 521.41p 524.00p 218,998
10/03/2025 525.00p 529.95p 522.00p 528.00p 314,343
07/03/2025 525.00p 526.00p 520.30p 525.00p 314,423
06/03/2025 522.00p 526.00p 519.62p 525.00p 213,103
05/03/2025 527.00p 528.54p 523.00p 524.00p 178,885
04/03/2025 530.00p 533.00p 520.60p 521.00p 407,664
03/03/2025 535.00p 537.40p 530.48p 535.00p 314,465
28/02/2025 531.00p 535.00p 527.00p 533.00p 322,512
27/02/2025 532.00p 535.70p 530.15p 534.00p 249,807
26/02/2025 537.00p 539.00p 534.00p 535.00p 273,471
25/02/2025 534.00p 538.00p 529.25p 532.00p 269,181
24/02/2025 535.00p 537.00p 529.00p 531.00p 300,387
21/02/2025 536.00p 537.00p 530.20p 533.00p 278,565
20/02/2025 535.00p 539.00p 530.55p 533.00p 293,140
19/02/2025 539.00p 541.00p 535.00p 536.00p 166,634
18/02/2025 542.00p 546.00p 537.00p 539.00p 207,274
17/02/2025 542.00p 546.00p 541.00p 541.00p 189,592
14/02/2025 546.00p 547.34p 543.00p 544.00p 268,832
13/02/2025 546.00p 548.00p 539.20p 543.00p 392,777
12/02/2025 551.00p 553.00p 545.26p 546.00p 288,277
11/02/2025 550.00p 552.00p 549.00p 549.00p 215,813
10/02/2025 548.00p 552.00p 546.29p 550.00p 318,036
07/02/2025 550.00p 553.00p 543.55p 544.00p 319,438
06/02/2025 549.00p 555.23p 544.17p 548.00p 328,595
05/02/2025 546.00p 552.00p 544.51p 548.00p 288,771
04/02/2025 546.00p 552.00p 543.00p 546.00p 280,361
03/02/2025 549.00p 550.00p 543.00p 546.00p 428,649
31/01/2025 551.00p 557.00p 551.00p 556.00p 205,942
30/01/2025 545.00p 553.00p 544.50p 553.00p 237,654
29/01/2025 545.00p 550.14p 545.00p 545.00p 126,838
28/01/2025 545.00p 549.00p 540.75p 544.00p 138,220
27/01/2025 536.00p 542.00p 536.00p 540.00p 302,147
24/01/2025 545.00p 550.00p 540.00p 540.00p 257,724
23/01/2025 551.00p 557.00p 543.00p 543.00p 279,244
22/01/2025 554.00p 555.25p 550.00p 550.00p 207,390
21/01/2025 548.00p 553.00p 548.00p 552.00p 222,158
20/01/2025 553.00p 558.00p 547.00p 547.00p 287,638
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