1. Share Prices

  2. Merchants Trust PLC (MRCH)

546.50p+1.50 (+0.28%)10 Sep 2025, 08:44
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
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
Aug 28, 2025556.00p564.00p555.00p556.00p236,584
Aug 27, 2025559.00p567.00p555.00p555.00p380,086
Aug 26, 2025556.00p561.72p555.00p557.00p303,793
Aug 22, 2025559.00p564.00p559.00p563.00p232,016
Aug 21, 2025562.00p562.00p556.50p558.00p215,043
Aug 20, 2025554.00p561.00p553.00p561.00p243,985
Aug 19, 2025553.00p558.00p552.00p555.00p272,997
Aug 18, 2025551.00p553.00p548.00p552.00p278,783
Aug 15, 2025548.00p553.00p547.00p551.00p231,303
Aug 14, 2025545.00p552.00p545.00p549.00p184,639
Aug 13, 2025546.00p551.00p546.00p548.00p253,087
Aug 12, 2025549.00p551.00p544.00p548.00p186,988
Aug 11, 2025547.00p551.00p545.00p547.00p263,225
Aug 8, 2025545.00p552.00p543.00p547.00p134,923
Aug 7, 2025548.00p553.00p544.00p545.00p143,811
Aug 6, 2025545.00p550.22p544.00p548.00p202,467
Aug 5, 2025553.00p553.00p546.26p547.00p214,881
Aug 4, 2025547.00p551.00p543.90p548.00p253,514
Aug 1, 2025547.00p552.00p541.00p544.00p284,721
Jul 31, 2025553.00p556.00p549.62p550.00p206,571
Jul 30, 2025554.00p556.00p551.00p551.00p189,549
Jul 29, 2025555.00p561.00p554.00p554.00p221,650
Jul 28, 2025562.00p565.00p556.00p558.00p293,099
Jul 25, 2025558.00p563.00p555.00p558.00p204,562
Jul 24, 2025560.00p563.00p558.00p561.00p244,378
Jul 23, 2025558.00p564.00p557.00p558.00p179,411
Jul 22, 2025559.00p565.00p554.00p556.00p326,482
Jul 21, 2025560.12p562.00p558.00p559.00p209,775
Jul 18, 2025560.00p562.00p558.00p558.00p258,998
Jul 17, 2025555.00p560.00p553.00p558.00p253,146
Jul 16, 2025558.00p562.00p553.00p554.00p236,074
Jul 15, 2025562.00p565.00p558.00p558.00p195,807
Jul 14, 2025564.00p564.00p558.00p563.00p226,248
Jul 11, 2025562.00p564.41p558.00p560.00p150,860
Jul 10, 2025560.00p567.00p560.00p564.00p258,837
Jul 9, 2025568.00p569.00p566.00p566.00p170,775
Jul 8, 2025563.00p568.00p563.00p565.00p322,344
Jul 7, 2025565.00p571.00p563.00p565.00p328,127
Jul 4, 2025567.00p569.00p564.00p564.00p147,049
Jul 3, 2025569.00p571.00p566.90p568.00p179,515
Jul 2, 2025572.00p577.00p562.00p563.00p169,469
Jul 1, 2025570.00p574.00p565.00p572.00p223,269
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,852.003.90
Haleon PLC368.502.33
Gamma Communications PLC1,044.001.95
North Atlantic Smaller Companies Investment Trust PLC376.001.90
Trustpilot Group PLC208.261.79
Abrdn Asia Focus PLC358.001.70

Fallers

CompanyPrice% Chg
Associated British Foods PLC2,034.40-9.22
Vistry Group PLC570.11-5.58
Atalaya Mining Copper, S.A.535.00-4.46
Ithaca Energy PLC181.09-2.43
Ocean Wilsons (Holdings) LD1,191.20-2.36
Hunting PLC325.94-2.27