1. Share Prices

  2. Merchants Trust PLC (MRCH)

562.66p-3.34 (-0.59%)07 Nov 2025, 13:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Merchants Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025571.00p573.00p565.00p566.00p104,882
Nov 5, 2025563.00p570.00p563.00p567.00p257,112
Nov 4, 2025563.00p568.00p559.00p565.00p292,235
Nov 3, 2025571.00p575.00p566.00p566.00p302,029
Oct 31, 2025572.00p576.00p570.00p571.00p260,887
Oct 30, 2025573.00p574.35p569.00p573.00p262,338
Oct 29, 2025573.00p577.00p572.10p575.00p310,670
Oct 28, 2025570.00p573.00p569.00p572.00p479,894
Oct 27, 2025571.00p573.00p568.00p570.00p504,342
Oct 24, 2025566.00p570.00p563.00p570.00p322,941
Oct 23, 2025560.00p566.00p557.00p565.00p340,084
Oct 22, 2025551.00p560.00p547.75p557.00p205,583
Oct 21, 2025548.00p551.00p546.00p548.00p263,683
Oct 20, 2025547.00p549.00p542.78p548.00p511,507
Oct 17, 2025548.00p548.00p536.25p544.00p429,999
Oct 16, 2025548.00p554.00p546.00p549.00p328,441
Oct 15, 2025551.00p553.00p548.00p550.00p316,783
Oct 14, 2025547.00p549.00p544.00p548.00p257,426
Oct 13, 2025548.00p551.00p544.00p548.00p408,036
Oct 10, 2025554.00p559.00p544.00p545.00p305,235
Oct 9, 2025556.00p560.00p556.00p556.00p442,761
Oct 8, 2025561.00p566.00p560.00p564.00p463,157
Oct 7, 2025561.00p564.00p558.51p560.00p168,163
Oct 6, 2025562.00p563.00p557.24p561.00p231,984
Oct 3, 2025559.00p564.00p557.00p559.00p317,923
Oct 2, 2025562.00p564.00p557.00p557.00p327,757
Oct 1, 2025558.00p561.83p556.00p561.00p453,318
Sep 30, 2025552.00p560.04p550.00p560.00p333,714
Sep 29, 2025552.00p556.00p548.00p556.00p405,714
Sep 26, 2025547.00p552.00p545.00p550.00p219,788
Sep 25, 2025546.00p548.00p544.00p545.00p198,938
Sep 24, 2025542.00p549.00p540.00p548.00p177,355
Sep 23, 2025543.00p546.00p541.80p544.00p218,528
Sep 22, 2025544.00p544.00p536.00p542.00p292,277
Sep 19, 2025544.00p546.00p537.05p543.00p432,726
Sep 18, 2025542.00p545.00p540.00p544.00p191,391
Sep 17, 2025540.00p544.00p539.00p544.00p265,902
Sep 16, 2025544.00p549.00p539.00p539.00p219,923
Sep 15, 2025546.00p550.00p543.40p546.00p366,698
Sep 12, 2025547.00p549.00p544.00p544.00p242,775
Sep 11, 2025545.00p548.76p543.05p546.00p275,892
Sep 10, 2025546.00p548.00p543.00p543.00p202,989
Sep 9, 2025547.00p549.00p544.65p545.00p249,715
Sep 8, 2025546.00p547.81p543.00p546.00p210,481
Sep 5, 2025545.00p547.00p540.00p544.00p200,093
Sep 4, 2025544.00p545.00p539.00p542.00p199,833
Sep 3, 2025539.00p544.00p537.04p539.00p265,593
Sep 2, 2025545.00p554.70p536.00p537.00p423,258
Sep 1, 2025552.00p555.45p549.95p552.00p252,671
Aug 29, 2025560.00p560.00p552.00p552.00p438,591
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.8516.47
Oxford Nanopore Technologies PLC145.008.45
Goodwin PLC22,000.003.77
Anglo-Eastern Plantations PLC1,312.482.94
Hikma Pharmaceuticals PLC1,559.002.43
Ithaca Energy PLC230.682.07