The Merchants Trust Plc (LON:MRCH)
London · Delayed Price · Currency is GBP · Price in GBX 631.00
-7.00 (-1.10%)
Jun 19, 2026, 4:47 PM GMT
The Merchants Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 635.50 | 638.00 | 633.00 | 636.00 | - | -0.31% | 4,785 |
| Jun 18, 2026 | 636.00 | 641.00 | 634.00 | 638.00 | 638.00 | -0.47% | 199,260 |
| Jun 17, 2026 | 645.00 | 648.00 | 639.00 | 641.00 | 641.00 | -0.16% | 252,181 |
| Jun 16, 2026 | 641.00 | 647.00 | 638.00 | 642.00 | 642.00 | 0.47% | 199,723 |
| Jun 15, 2026 | 650.00 | 655.00 | 639.00 | 639.00 | 639.00 | -0.62% | 231,277 |
| Jun 12, 2026 | 635.46 | 643.00 | 637.00 | 643.00 | 643.00 | 1.74% | 154,035 |
| Jun 11, 2026 | 629.00 | 637.00 | 625.00 | 632.00 | 632.00 | 0.64% | 194,469 |
| Jun 10, 2026 | 621.00 | 628.00 | 617.00 | 628.00 | 628.00 | 1.62% | 237,677 |
| Jun 9, 2026 | 628.00 | 629.00 | 618.00 | 618.00 | 618.00 | -1.12% | 219,671 |
| Jun 8, 2026 | 620.00 | 629.00 | 618.00 | 625.00 | 625.00 | -0.16% | 225,237 |
| Jun 5, 2026 | 633.00 | 637.00 | 626.00 | 626.00 | 626.00 | -0.32% | 181,396 |
| Jun 4, 2026 | 629.00 | 632.00 | 626.00 | 628.00 | 628.00 | -0.16% | 242,425 |
| Jun 3, 2026 | 629.00 | 634.00 | 627.00 | 629.00 | 629.00 | -0.32% | 239,796 |
| Jun 2, 2026 | 632.00 | 636.00 | 629.00 | 631.00 | 631.00 | 0.16% | 151,174 |
| Jun 1, 2026 | 634.00 | 639.00 | 628.00 | 630.00 | 630.00 | -0.47% | 167,247 |
| May 29, 2026 | 636.00 | 640.00 | 633.00 | 633.00 | 633.00 | -0.31% | 334,757 |
| May 28, 2026 | 631.00 | 639.00 | 628.00 | 635.00 | 635.00 | - | 315,576 |
| May 27, 2026 | 633.50 | 639.00 | 634.00 | 635.00 | 635.00 | - | 203,671 |
| May 26, 2026 | 633.00 | 638.00 | 628.20 | 635.00 | 635.00 | 0.95% | 241,040 |
| May 22, 2026 | 626.80 | 632.00 | 626.00 | 629.00 | 629.00 | 0.32% | 195,496 |
| May 21, 2026 | 618.00 | 628.00 | 618.00 | 627.00 | 627.00 | 0.97% | 234,846 |
| May 20, 2026 | 613.00 | 625.00 | 611.32 | 621.00 | 621.00 | 1.14% | 166,979 |
| May 19, 2026 | 614.00 | 621.00 | 612.03 | 614.00 | 614.00 | 0.49% | 223,128 |
| 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 | 0.40% | 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 |