The Merchants Trust Plc (LON:MRCH)
London · Delayed Price · Currency is GBP · Price in GBX 596.00
-2.00 (-0.33%)
Apr 2, 2026, 4:47 PM GMT
The Merchants Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 590.00 | 601.00 | 588.00 | 596.00 | 596.00 | -0.33% | 341,888 |
| Apr 1, 2026 | 602.00 | 602.00 | 595.00 | 598.00 | 598.00 | 1.87% | 366,480 |
| Mar 31, 2026 | 577.00 | 591.00 | 577.00 | 587.00 | 587.00 | 1.73% | 261,884 |
| Mar 30, 2026 | 577.00 | 580.00 | 575.00 | 577.00 | 577.00 | 0.17% | 300,663 |
| Mar 27, 2026 | 586.00 | 583.00 | 576.00 | 576.00 | 576.00 | -1.20% | 278,570 |
| Mar 26, 2026 | 584.00 | 589.00 | 583.00 | 583.00 | 583.00 | -1.02% | 107,571 |
| Mar 25, 2026 | 590.00 | 593.00 | 585.00 | 589.00 | 589.00 | 1.55% | 231,956 |
| Mar 24, 2026 | 575.00 | 583.40 | 573.00 | 580.00 | 580.00 | 0.35% | 234,846 |
| Mar 23, 2026 | 567.00 | 587.00 | 559.00 | 578.00 | 578.00 | - | 597,723 |
| Mar 20, 2026 | 590.00 | 591.00 | 576.14 | 578.00 | 578.00 | -1.53% | 411,905 |
| Mar 19, 2026 | 595.42 | 593.00 | 585.00 | 587.00 | 587.00 | -2.17% | 391,569 |
| Mar 18, 2026 | 610.00 | 611.00 | 598.30 | 600.00 | 600.00 | -0.99% | 275,444 |
| Mar 17, 2026 | 602.50 | 610.00 | 600.00 | 606.00 | 606.00 | 0.66% | 296,988 |
| Mar 16, 2026 | 603.00 | 611.00 | 600.00 | 602.00 | 602.00 | 0.17% | 205,759 |
| Mar 13, 2026 | 600.55 | 607.00 | 601.00 | 601.00 | 601.00 | -0.17% | 100,953 |
| Mar 12, 2026 | 603.00 | 610.00 | 601.00 | 602.00 | 602.00 | -0.66% | 235,719 |
| Mar 11, 2026 | 606.00 | 611.00 | 604.00 | 606.00 | 606.00 | -0.98% | 140,273 |
| Mar 10, 2026 | 613.00 | 615.00 | 606.76 | 612.00 | 612.00 | 1.83% | 199,201 |
| Mar 9, 2026 | 605.00 | 605.00 | 590.00 | 601.00 | 601.00 | -1.15% | 434,258 |
| Mar 6, 2026 | 622.06 | 619.00 | 608.00 | 608.00 | 608.00 | -1.30% | 203,551 |
| Mar 5, 2026 | 624.00 | 627.90 | 616.00 | 616.00 | 616.00 | -1.28% | 257,879 |
| Mar 4, 2026 | 618.00 | 626.00 | 614.20 | 624.00 | 624.00 | 0.65% | 465,754 |
| Mar 3, 2026 | 641.00 | 642.00 | 614.00 | 620.00 | 620.00 | -3.43% | 404,697 |
| Mar 2, 2026 | 647.00 | 651.50 | 638.30 | 642.00 | 642.00 | -2.13% | 371,242 |
| Feb 27, 2026 | 656.00 | 659.00 | 652.00 | 656.00 | 656.00 | 0.31% | 199,331 |
| Feb 26, 2026 | 653.00 | 656.00 | 651.00 | 654.00 | 654.00 | - | 119,822 |
| Feb 25, 2026 | 652.00 | 656.00 | 650.45 | 654.00 | 654.00 | 0.77% | 195,984 |
| Feb 24, 2026 | 651.00 | 652.00 | 647.92 | 649.00 | 649.00 | -0.31% | 157,772 |
| Feb 23, 2026 | 654.00 | 660.00 | 648.66 | 651.00 | 651.00 | -0.15% | 203,983 |
| Feb 20, 2026 | 655.72 | 659.00 | 652.00 | 652.00 | 652.00 | 0.15% | 232,397 |
| Feb 19, 2026 | 657.00 | 662.00 | 651.00 | 651.00 | 651.00 | -1.06% | 199,677 |
| Feb 18, 2026 | 657.00 | 660.00 | 650.00 | 658.00 | 658.00 | 0.92% | 229,453 |
| Feb 17, 2026 | 648.10 | 653.00 | 650.00 | 652.00 | 652.00 | 0.93% | 229,928 |
| Feb 16, 2026 | 650.00 | 653.60 | 646.00 | 646.00 | 646.00 | -0.31% | 183,896 |
| Feb 13, 2026 | 650.00 | 653.00 | 644.87 | 648.00 | 648.00 | 0.31% | 344,856 |
| Feb 12, 2026 | 654.00 | 656.15 | 646.00 | 646.00 | 646.00 | -0.77% | 244,379 |
| Feb 11, 2026 | 649.00 | 654.00 | 642.00 | 651.00 | 651.00 | 1.09% | 622,897 |
| Feb 10, 2026 | 650.00 | 650.00 | 640.00 | 644.00 | 644.00 | - | 293,684 |
| Feb 9, 2026 | 647.00 | 652.00 | 642.00 | 644.00 | 644.00 | -0.31% | 612,952 |
| Feb 6, 2026 | 638.00 | 648.00 | 637.00 | 646.00 | 646.00 | 0.78% | 279,366 |
| Feb 5, 2026 | 645.00 | 645.00 | 640.00 | 641.00 | 641.00 | -1.54% | 431,605 |
| Feb 4, 2026 | 637.00 | 656.00 | 636.00 | 651.00 | 643.60 | 2.36% | 315,572 |
| Feb 3, 2026 | 634.00 | 638.00 | 630.00 | 636.00 | 628.77 | 0.32% | 233,597 |
| Feb 2, 2026 | 623.00 | 634.00 | 621.00 | 634.00 | 626.79 | 0.96% | 365,983 |
| Jan 30, 2026 | 626.00 | 630.00 | 624.00 | 628.00 | 620.86 | 0.32% | 157,683 |
| Jan 29, 2026 | 621.00 | 632.00 | 621.00 | 626.00 | 618.88 | 0.48% | 256,874 |
| Jan 28, 2026 | 626.00 | 626.00 | 621.00 | 623.00 | 615.92 | -0.48% | 219,660 |
| Jan 27, 2026 | 621.00 | 626.00 | 619.00 | 626.00 | 618.88 | 1.13% | 174,477 |
| Jan 26, 2026 | 619.00 | 621.32 | 614.65 | 619.00 | 611.96 | 0.49% | 152,732 |
| Jan 23, 2026 | 616.00 | 619.00 | 613.66 | 616.00 | 609.00 | - | 124,828 |