The Merchants Trust Plc (LON:MRCH)
London · Delayed Price · Currency is GBP · Price in GBX 544.00
-6.00 (-1.09%)
Aug 1, 2025, 4:35 PM BST
The Merchants Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 547.67 | 552.00 | 541.00 | 544.00 | 544.00 | -1.09% | 284,721 |
| Jul 31, 2025 | 552.17 | 556.00 | 549.62 | 550.00 | 550.00 | -0.18% | 206,571 |
| Jul 30, 2025 | 554.20 | 556.00 | 551.00 | 551.00 | 551.00 | -0.54% | 189,550 |
| Jul 29, 2025 | 557.63 | 561.00 | 554.00 | 554.00 | 554.00 | -0.72% | 221,650 |
| Jul 28, 2025 | 560.72 | 565.00 | 556.00 | 558.00 | 558.00 | - | 293,099 |
| Jul 25, 2025 | 562.32 | 563.00 | 555.00 | 558.00 | 558.00 | -0.53% | 204,562 |
| Jul 24, 2025 | 559.21 | 563.00 | 558.00 | 561.00 | 561.00 | 0.54% | 244,378 |
| Jul 23, 2025 | 560.00 | 564.00 | 557.00 | 558.00 | 558.00 | 0.36% | 179,411 |
| Jul 22, 2025 | 558.60 | 565.00 | 554.00 | 556.00 | 556.00 | -0.54% | 326,482 |
| Jul 21, 2025 | 560.00 | 562.00 | 558.00 | 559.00 | 559.00 | 0.18% | 209,775 |
| Jul 18, 2025 | 561.75 | 562.00 | 558.00 | 558.00 | 558.00 | - | 258,998 |
| Jul 17, 2025 | 557.36 | 560.00 | 553.00 | 558.00 | 558.00 | 0.72% | 253,146 |
| Jul 16, 2025 | 559.75 | 562.00 | 553.00 | 554.00 | 554.00 | -0.72% | 236,074 |
| Jul 15, 2025 | 563.35 | 565.00 | 558.00 | 558.00 | 558.00 | -0.89% | 195,808 |
| Jul 14, 2025 | 564.00 | 564.00 | 558.00 | 563.00 | 563.00 | 0.54% | 226,248 |
| Jul 11, 2025 | 562.12 | 564.41 | 558.00 | 560.00 | 560.00 | -0.71% | 150,861 |
| Jul 10, 2025 | 560.00 | 567.00 | 560.00 | 564.00 | 564.00 | -0.35% | 258,837 |
| Jul 9, 2025 | 567.00 | 569.00 | 566.00 | 566.00 | 558.70 | 0.18% | 170,775 |
| Jul 8, 2025 | 565.70 | 568.00 | 563.00 | 565.00 | 557.71 | - | 322,344 |
| Jul 7, 2025 | 565.00 | 571.00 | 563.00 | 565.00 | 557.71 | 0.18% | 328,127 |
| Jul 4, 2025 | 569.00 | 569.00 | 564.00 | 564.00 | 556.73 | -0.70% | 147,049 |
| Jul 3, 2025 | 566.90 | 571.00 | 566.90 | 568.00 | 560.67 | 0.89% | 179,515 |
| Jul 2, 2025 | 572.80 | 577.00 | 562.00 | 563.00 | 555.74 | -1.57% | 169,469 |
| Jul 1, 2025 | 573.45 | 574.00 | 565.00 | 572.00 | 564.62 | 0.18% | 223,269 |
| Jun 30, 2025 | 572.50 | 575.00 | 568.00 | 571.00 | 563.64 | 0.18% | 221,912 |
| Jun 27, 2025 | 560.74 | 571.00 | 560.74 | 570.00 | 562.65 | 1.06% | 124,708 |
| Jun 26, 2025 | 558.98 | 566.00 | 558.98 | 564.00 | 556.73 | 0.71% | 171,711 |
| Jun 25, 2025 | 562.00 | 566.00 | 558.60 | 560.00 | 552.78 | -0.18% | 203,549 |
| Jun 24, 2025 | 564.28 | 569.00 | 561.00 | 561.00 | 553.76 | 0.18% | 200,013 |
| Jun 23, 2025 | 561.00 | 568.00 | 560.00 | 560.00 | 552.78 | - | 191,708 |
| Jun 20, 2025 | 568.19 | 570.00 | 560.00 | 560.00 | 552.78 | - | 409,910 |
| Jun 19, 2025 | 565.75 | 568.95 | 560.00 | 560.00 | 552.78 | -1.23% | 235,385 |
| Jun 18, 2025 | 568.00 | 569.00 | 562.90 | 567.00 | 559.69 | 0.89% | 209,593 |
| Jun 17, 2025 | 564.33 | 573.00 | 562.00 | 562.00 | 554.75 | -1.40% | 206,543 |
| Jun 16, 2025 | 566.07 | 575.00 | 566.00 | 570.00 | 562.65 | 0.53% | 274,832 |
| Jun 13, 2025 | 570.80 | 575.00 | 566.00 | 567.00 | 559.69 | -1.05% | 221,397 |
| Jun 12, 2025 | 573.00 | 575.00 | 570.00 | 573.00 | 565.61 | - | 193,186 |
| Jun 11, 2025 | 573.30 | 578.00 | 573.00 | 573.00 | 565.61 | - | 290,859 |
| Jun 10, 2025 | 570.80 | 576.13 | 570.00 | 573.00 | 565.61 | 0.35% | 247,554 |
| Jun 9, 2025 | 569.29 | 573.00 | 568.04 | 571.00 | 563.64 | 0.18% | 252,821 |
| Jun 6, 2025 | 567.50 | 572.00 | 564.84 | 570.00 | 562.65 | 0.53% | 190,974 |
| Jun 5, 2025 | 573.00 | 573.00 | 566.60 | 567.00 | 559.69 | -0.35% | 208,430 |
| Jun 4, 2025 | 571.16 | 573.00 | 568.00 | 569.00 | 561.66 | 0.18% | 160,447 |
| Jun 3, 2025 | 571.79 | 574.00 | 565.57 | 568.00 | 560.67 | -0.35% | 221,610 |
| Jun 2, 2025 | 570.32 | 575.00 | 565.00 | 570.00 | 562.65 | 0.53% | 416,077 |
| May 30, 2025 | 565.70 | 572.00 | 564.00 | 567.00 | 559.69 | 0.71% | 209,576 |
| May 29, 2025 | 571.52 | 572.00 | 562.80 | 563.00 | 555.74 | -0.18% | 188,707 |
| May 28, 2025 | 563.00 | 569.00 | 563.00 | 564.00 | 556.73 | -0.18% | 128,787 |
| May 27, 2025 | 563.00 | 572.00 | 563.00 | 565.00 | 557.71 | 0.53% | 239,587 |
| May 23, 2025 | 564.36 | 569.00 | 554.04 | 562.00 | 554.75 | -0.35% | 161,018 |