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