Merchants Trust
(MRCH)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|