The Merchants Trust Plc (LON:MRCH)
London · Delayed Price · Currency is GBP · Price in GBX 618.53
+7.53 (1.23%)
May 19, 2026, 10:53 AM GMT
The Merchants Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 614.00 | 620.00 | 612.32 | 620.00 | - | 1.47% | 26,709 |
| May 18, 2026 | 610.00 | 614.00 | 602.00 | 611.00 | 611.00 | 0.83% | 205,686 |
| May 15, 2026 | 618.00 | 618.00 | 604.00 | 606.00 | 606.00 | -1.62% | 215,728 |
| May 14, 2026 | 610.00 | 619.00 | 606.25 | 616.00 | 616.00 | 1.65% | 258,427 |
| May 13, 2026 | 608.00 | 610.00 | 601.00 | 606.00 | 606.00 | 0.33% | 299,845 |
| May 12, 2026 | 600.00 | 608.00 | 595.00 | 604.00 | 604.00 | -0.82% | 107,913 |
| May 11, 2026 | 610.00 | 612.54 | 606.00 | 609.00 | 609.00 | -0.16% | 177,581 |
| May 8, 2026 | 604.00 | 615.00 | 603.00 | 610.00 | 610.00 | - | 138,481 |
| May 7, 2026 | 614.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 117,406 |
| May 6, 2026 | 612.00 | 620.00 | 608.00 | 615.00 | 615.00 | 1.99% | 186,928 |
| May 5, 2026 | 612.00 | 618.00 | 598.00 | 603.00 | 603.00 | -1.31% | 243,580 |
| May 1, 2026 | 612.00 | 618.00 | 603.97 | 611.00 | 611.00 | 0.49% | 123,910 |
| Apr 30, 2026 | 596.00 | 610.00 | 595.00 | 608.00 | 608.00 | 1.84% | 124,263 |
| Apr 29, 2026 | 605.00 | 610.00 | 597.00 | 597.00 | 597.00 | -1.16% | 150,316 |
| Apr 28, 2026 | 609.00 | 612.00 | 603.00 | 604.00 | 604.00 | -0.33% | 156,214 |
| Apr 27, 2026 | 613.00 | 613.00 | 606.00 | 606.00 | 606.00 | -0.33% | 156,255 |
| Apr 24, 2026 | 610.00 | 617.00 | 606.04 | 608.00 | 608.00 | -1.30% | 194,293 |
| Apr 23, 2026 | 614.00 | 619.00 | 610.00 | 616.00 | 616.00 | -0.48% | 334,592 |
| Apr 22, 2026 | 621.00 | 623.00 | 617.00 | 619.00 | 619.00 | -0.32% | 140,109 |
| Apr 21, 2026 | 622.00 | 629.00 | 617.00 | 621.00 | 621.00 | -0.32% | 177,531 |
| Apr 20, 2026 | 618.00 | 625.00 | 617.00 | 623.00 | 623.00 | -0.64% | 206,995 |
| Apr 17, 2026 | 620.00 | 627.00 | 618.00 | 627.00 | 627.00 | 1.13% | 191,487 |
| Apr 16, 2026 | 616.00 | 625.00 | 616.00 | 620.00 | 620.00 | -0.80% | 212,007 |
| Apr 15, 2026 | 627.00 | 630.00 | 623.00 | 625.00 | 617.50 | -0.48% | 267,746 |
| Apr 14, 2026 | 618.00 | 628.00 | 612.06 | 628.00 | 620.46 | 1.95% | 319,617 |
| Apr 13, 2026 | 615.00 | 618.00 | 610.00 | 616.00 | 608.61 | -0.48% | 232,232 |
| Apr 10, 2026 | 615.00 | 624.00 | 612.79 | 619.00 | 611.57 | 0.65% | 229,796 |
| Apr 9, 2026 | 618.00 | 619.00 | 612.00 | 615.00 | 607.62 | -0.49% | 322,302 |
| Apr 8, 2026 | 618.00 | 625.00 | 613.00 | 618.00 | 610.58 | 3.52% | 391,419 |
| Apr 7, 2026 | 596.00 | 607.00 | 595.30 | 597.00 | 589.84 | 0.17% | 438,858 |
| Apr 2, 2026 | 590.00 | 601.00 | 588.00 | 596.00 | 588.85 | -0.33% | 341,888 |
| Apr 1, 2026 | 602.00 | 602.00 | 595.00 | 598.00 | 590.82 | 1.87% | 366,480 |
| Mar 31, 2026 | 577.00 | 591.00 | 577.00 | 587.00 | 579.96 | 1.73% | 261,884 |
| Mar 30, 2026 | 577.00 | 580.00 | 575.00 | 577.00 | 570.08 | 0.17% | 300,663 |
| Mar 27, 2026 | 583.00 | 588.00 | 575.50 | 576.00 | 569.09 | -1.20% | 278,573 |
| Mar 26, 2026 | 584.00 | 589.00 | 583.00 | 583.00 | 576.00 | -1.02% | 107,571 |
| Mar 25, 2026 | 590.00 | 593.00 | 585.00 | 589.00 | 581.93 | 1.55% | 231,956 |
| Mar 24, 2026 | 575.00 | 583.40 | 573.00 | 580.00 | 573.04 | 0.35% | 234,846 |
| Mar 23, 2026 | 567.00 | 587.00 | 559.00 | 578.00 | 571.06 | - | 597,723 |
| Mar 20, 2026 | 590.00 | 591.00 | 576.14 | 578.00 | 571.06 | -1.53% | 411,905 |
| Mar 19, 2026 | 591.00 | 595.42 | 582.00 | 587.00 | 579.96 | -2.17% | 391,575 |
| Mar 18, 2026 | 610.00 | 611.00 | 598.30 | 600.00 | 592.80 | -0.99% | 275,444 |
| Mar 17, 2026 | 602.00 | 610.00 | 600.00 | 606.00 | 598.73 | 0.66% | 296,989 |
| Mar 16, 2026 | 603.00 | 611.00 | 600.00 | 602.00 | 594.78 | 0.17% | 205,759 |
| Mar 13, 2026 | 601.00 | 607.00 | 596.00 | 601.00 | 593.79 | -0.17% | 100,952 |
| Mar 12, 2026 | 603.00 | 610.00 | 601.00 | 602.00 | 594.78 | -0.66% | 235,719 |
| Mar 11, 2026 | 606.00 | 611.00 | 604.00 | 606.00 | 598.73 | -0.98% | 140,273 |
| Mar 10, 2026 | 613.00 | 615.00 | 606.76 | 612.00 | 604.66 | 1.83% | 199,201 |
| Mar 9, 2026 | 605.00 | 605.00 | 590.00 | 601.00 | 593.79 | -1.15% | 434,258 |
| Mar 6, 2026 | 619.00 | 625.00 | 607.18 | 608.00 | 600.70 | -1.30% | 203,552 |