The Merchants Trust Plc (LON:MRCH)
London · Delayed Price · Currency is GBP · Price in GBX 546.00
+3.00 (0.55%)
Sep 11, 2025, 4:35 PM BST
The Merchants Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 545.00 | 548.76 | 543.05 | 546.00 | 546.00 | 0.55% | 275,891 |
| Sep 10, 2025 | 544.83 | 548.00 | 543.00 | 543.00 | 543.00 | -0.37% | 202,989 |
| Sep 9, 2025 | 546.33 | 549.00 | 544.65 | 545.00 | 545.00 | -0.18% | 251,314 |
| Sep 8, 2025 | 544.75 | 547.81 | 543.00 | 546.00 | 546.00 | 0.37% | 210,481 |
| Sep 5, 2025 | 542.65 | 547.00 | 540.00 | 544.00 | 544.00 | 0.37% | 200,094 |
| Sep 4, 2025 | 541.50 | 545.00 | 539.00 | 542.00 | 542.00 | 0.56% | 200,845 |
| Sep 3, 2025 | 541.96 | 544.00 | 537.04 | 539.00 | 539.00 | 0.37% | 265,593 |
| Sep 2, 2025 | 554.70 | 554.70 | 536.00 | 537.00 | 537.00 | -2.72% | 423,259 |
| Sep 1, 2025 | 553.00 | 555.45 | 549.95 | 552.00 | 552.00 | - | 252,671 |
| Aug 29, 2025 | 560.00 | 560.00 | 552.00 | 552.00 | 552.00 | -0.72% | 438,591 |
| Aug 28, 2025 | 557.40 | 564.00 | 555.00 | 556.00 | 556.00 | 0.18% | 236,586 |
| Aug 27, 2025 | 562.77 | 567.00 | 555.00 | 555.00 | 555.00 | -0.36% | 380,086 |
| Aug 26, 2025 | 561.30 | 561.72 | 555.00 | 557.00 | 557.00 | -1.07% | 303,795 |
| Aug 22, 2025 | 559.75 | 564.00 | 559.00 | 563.00 | 563.00 | 0.90% | 232,016 |
| Aug 21, 2025 | 561.50 | 562.00 | 556.50 | 558.00 | 558.00 | -0.53% | 215,043 |
| Aug 20, 2025 | 554.00 | 561.00 | 553.00 | 561.00 | 561.00 | 1.08% | 243,985 |
| Aug 19, 2025 | 552.00 | 558.00 | 552.00 | 555.00 | 555.00 | 0.54% | 272,998 |
| Aug 18, 2025 | 549.78 | 553.00 | 548.00 | 552.00 | 552.00 | 0.18% | 278,783 |
| Aug 15, 2025 | 551.95 | 553.00 | 547.00 | 551.00 | 551.00 | 0.36% | 231,303 |
| Aug 14, 2025 | 548.80 | 552.00 | 545.00 | 549.00 | 549.00 | 0.18% | 184,639 |
| Aug 13, 2025 | 549.05 | 551.00 | 546.00 | 548.00 | 548.00 | - | 253,087 |
| Aug 12, 2025 | 549.28 | 551.00 | 544.00 | 548.00 | 548.00 | 0.18% | 186,988 |
| Aug 11, 2025 | 549.54 | 551.00 | 545.00 | 547.00 | 547.00 | - | 263,225 |
| Aug 8, 2025 | 545.00 | 552.00 | 543.00 | 547.00 | 547.00 | 0.37% | 134,925 |
| Aug 7, 2025 | 550.81 | 553.00 | 544.00 | 545.00 | 545.00 | -0.55% | 143,812 |
| Aug 6, 2025 | 548.44 | 550.22 | 544.00 | 548.00 | 548.00 | 0.18% | 202,467 |
| Aug 5, 2025 | 550.48 | 553.00 | 546.26 | 547.00 | 547.00 | -0.18% | 214,882 |
| Aug 4, 2025 | 545.78 | 551.00 | 543.90 | 548.00 | 548.00 | 0.74% | 253,514 |
| 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 |