LSE - Delayed Quote
GBp
Merchants Trust Ord (MRCH.L)
675.00
+7.00
(+1.05%)
As of 11:57:22 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
673.11
676.00
666.00
673.00
673.00
66,393
Oct 30, 2026
672.00
678.00
667.00
668.00
668.00
179,887
Oct 29, 2026
670.00
678.00
668.00
673.00
673.00
134,956
Oct 28, 2026
670.00
675.00
668.00
672.00
672.00
48,186
Oct 27, 2026
668.00
675.00
665.00
673.00
673.00
221,653
Oct 26, 2026
670.00
674.00
660.96
673.00
673.00
160,188
Oct 23, 2026
665.00
667.00
660.00
663.00
663.00
168,026
Oct 22, 2026
669.00
672.00
661.00
663.00
663.00
141,980
Oct 21, 2026
669.00
672.00
666.00
669.00
669.00
161,800
Oct 20, 2026
669.00
673.00
664.00
669.00
669.00
203,182
Oct 19, 2026
681.00
681.00
670.00
672.00
672.00
155,651
Oct 16, 2026
678.00
684.00
675.00
680.00
680.00
116,816
Oct 15, 2026
674.00
681.00
669.00
677.00
677.00
196,949
Oct 14, 2026
671.00
674.00
665.00
670.00
670.00
124,909
Oct 13, 2026
663.00
672.00
662.00
665.00
665.00
136,303
Oct 12, 2026
659.00
662.00
655.00
660.00
660.00
181,098
Oct 9, 2026
650.00
659.00
650.00
656.00
656.00
119,113
Oct 8, 2026
7.5000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
645.00
650.00
643.00
648.00
648.00
149,832
Oct 7, 2026
660.00
662.00
654.00
657.00
656.92
160,379
Oct 6, 2026
658.00
663.00
657.00
660.00
659.92
193,185
Oct 5, 2026
658.00
659.00
653.00
657.00
656.92
213,232
Oct 2, 2026
654.00
660.00
653.00
654.00
653.93
204,109
Oct 1, 2026
663.00
666.00
653.00
657.00
656.92
227,651
Sep 30, 2026
672.00
674.00
666.00
670.00
669.92
187,720
Sep 29, 2026
668.00
672.00
664.00
667.00
666.92
167,353
Sep 28, 2026
664.00
673.00
663.00
668.00
667.92
115,433
Sep 25, 2026
670.00
670.00
662.00
663.00
662.92
79,945
Sep 24, 2026
663.00
669.00
661.00
665.00
664.92
141,646
Sep 23, 2026
674.00
674.00
662.00
665.00
664.92
178,116
Sep 22, 2026
670.00
674.00
667.00
668.00
667.92
122,322
Sep 21, 2026
670.00
673.00
665.00
669.00
668.92
140,357
Sep 18, 2026
671.00
677.00
663.00
664.00
663.92
319,603
Sep 17, 2026
662.00
675.00
662.00
672.00
671.92
199,913
Sep 16, 2026
663.00
665.00
658.00
662.00
661.92
144,003
Sep 15, 2026
658.00
662.00
650.00
661.00
660.92
122,749
Sep 14, 2026
658.00
664.00
657.00
659.00
658.92
271,532
Sep 11, 2026
659.00
663.00
653.06
659.00
658.92
164,900
Sep 10, 2026
659.00
666.00
653.00
655.00
654.93
172,630
Sep 9, 2026
668.00
670.00
659.00
659.00
658.92
176,842
Sep 8, 2026
679.00
679.00
668.89
669.00
668.92
154,891
Sep 7, 2026
676.50
679.00
674.00
675.00
674.92
88,397
Sep 4, 2026
680.00
682.00
674.00
676.00
675.92
146,036
Sep 3, 2026
677.00
680.00
672.00
679.00
678.92
177,564
Sep 2, 2026
678.00
687.00
674.00
677.00
676.92
208,316
Sep 1, 2026
681.00
687.00
677.00
681.00
680.92
217,512
Aug 28, 2026
687.00
689.00
681.00
684.00
683.92
123,875
Aug 27, 2026
683.00
688.00
680.00
684.00
683.92
121,020
Aug 26, 2026
686.00
691.00
683.00
688.00
687.92
235,450
Aug 25, 2026
686.00
690.00
683.00
686.00
685.92
312,979
Aug 24, 2026
679.00
684.00
677.00
684.00
683.92
247,599
Aug 21, 2026
678.00
682.00
674.00
678.00
677.92
166,423
Aug 20, 2026
673.00
677.00
671.00
674.00
673.92
152,620
Aug 19, 2026
672.00
677.00
668.00
677.00
676.92
226,718
Aug 18, 2026
672.00
677.00
670.00
674.00
673.92
109,577
Aug 17, 2026
679.00
680.00
671.00
674.00
673.92
226,450
Aug 14, 2026
676.00
680.00
672.00
677.00
676.92
359,263
Aug 13, 2026
679.00
683.00
675.00
677.00
676.92
103,192
Aug 12, 2026
678.00
683.00
676.00
678.00
677.92
146,917
Aug 11, 2026
678.00
682.00
675.00
680.00
679.92
109,924
Aug 10, 2026
681.00
685.00
677.00
680.00
679.92
172,338
Aug 7, 2026
679.00
687.00
671.00
685.00
684.92
143,151
Aug 6, 2026
680.00
686.00
672.00
680.00
679.92
146,875
Aug 5, 2026
680.00
685.00
676.00
678.00
677.92
212,047
Aug 4, 2026
674.00
678.00
667.00
676.00
675.92
151,613
Aug 3, 2026
667.00
673.00
663.96
670.00
669.92
135,804
Jul 31, 2026
671.00
673.00
664.10
666.00
665.92
188,791
Jul 30, 2026
668.00
673.00
663.00
667.00
666.92
183,555
Jul 29, 2026
666.00
671.00
663.00
666.00
665.92
203,073
Jul 28, 2026
663.00
665.00
659.00
663.00
662.92
116,374
Jul 27, 2026
661.00
665.00
656.00
659.00
658.92
162,063
Jul 24, 2026
648.00
656.00
643.00
653.00
652.93
261,533
Jul 23, 2026
661.00
661.00
649.00
649.00
648.93
119,991
Jul 22, 2026
653.00
661.00
650.00
658.00
657.92
369,248
Jul 21, 2026
652.00
654.00
647.00
652.00
651.93
128,266
Jul 20, 2026
656.00
657.00
647.00
651.00
650.93
114,244
Jul 17, 2026
652.00
659.00
647.00
654.00
653.93
276,192
Jul 16, 2026
647.00
655.00
642.00
655.00
654.93
127,925
Jul 15, 2026
647.00
650.00
642.00
648.00
647.93
131,521
Jul 14, 2026
641.00
647.00
635.00
646.00
645.93
145,938
Jul 13, 2026
638.00
645.00
636.00
641.00
640.93
142,969
Jul 10, 2026
640.00
640.30
636.00
640.00
639.93
123,184
Jul 9, 2026
7.5000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
641.00
642.00
633.00
638.00
637.93
126,117
Jul 8, 2026
649.00
649.00
638.00
642.00
641.85
201,684
Jul 7, 2026
652.00
654.00
646.00
649.00
648.85
208,347
Jul 6, 2026
650.00
653.00
644.00
647.00
646.85
172,103
Jul 3, 2026
648.00
651.00
643.00
649.00
648.85
124,362
Jul 2, 2026
637.00
648.00
636.00
647.00
646.85
123,660
Jul 1, 2026
636.00
639.00
632.00
639.00
638.85
186,855
Jun 30, 2026
640.00
643.00
632.00
636.00
635.85
215,292
Jun 29, 2026
640.00
642.00
634.00
636.00
635.85
168,001
Jun 26, 2026
638.00
644.00
633.00
639.00
638.85
160,425
Jun 25, 2026
637.00
646.00
636.00
640.00
639.85
148,554
Jun 24, 2026
637.00
640.00
632.00
640.00
639.85
256,151
Jun 23, 2026
635.00
635.00
628.00
633.00
632.85
159,370
Jun 22, 2026
635.00
639.00
629.00
636.00
635.85
249,079
Jun 19, 2026
638.00
638.00
631.00
631.00
630.85
338,770
Jun 18, 2026
636.00
641.00
634.00
638.00
637.85
199,260
Jun 17, 2026
645.00
648.00
638.86
641.00
640.85
252,184
Jun 16, 2026
638.00
647.00
638.00
642.00
641.85
199,724
Jun 15, 2026
650.00
655.00
639.00
639.00
638.85
231,276
Jun 12, 2026
639.00
643.80
635.46
643.00
642.85
154,034
Jun 11, 2026
629.00
637.00
625.00
632.00
631.85
194,468
Jun 10, 2026
621.00
628.00
617.00
628.00
627.85
237,677
Jun 9, 2026
628.00
629.00
618.00
618.00
617.86
219,670
Jun 8, 2026
620.00
629.00
618.00
625.00
624.86
225,237
Jun 5, 2026
633.00
637.00
626.00
626.00
625.86
181,395
Jun 4, 2026
629.00
632.00
626.00
628.00
627.85
242,425
Jun 3, 2026
629.00
634.00
627.00
629.00
628.85
239,796
Jun 2, 2026
632.00
636.00
629.00
631.00
630.85
151,173
Jun 1, 2026
634.00
639.00
628.00
630.00
629.85
167,246
May 29, 2026
636.00
640.00
633.00
633.00
632.85
334,757
May 28, 2026
631.00
639.00
628.00
635.00
634.85
315,576
May 27, 2026
637.00
640.00
633.00
635.00
634.85
203,680
May 26, 2026
633.00
638.00
628.20
635.00
634.85
241,039
May 22, 2026
626.00
632.00
625.35
629.00
628.85
195,497
May 21, 2026
618.00
628.00
618.00
627.00
626.86
234,846
May 20, 2026
613.00
625.00
611.32
621.00
620.86
166,979
May 19, 2026
614.00
621.00
612.03
614.00
613.86
223,128
May 18, 2026
610.00
614.00
605.00
611.00
610.86
205,661
May 15, 2026
618.00
618.00
604.00
606.00
605.86
215,728
May 14, 2026
610.00
619.00
606.25
616.00
615.86
258,427
May 13, 2026
608.00
610.00
601.00
606.00
605.86
299,845
May 12, 2026
600.00
608.00
595.00
604.00
603.86
107,913
May 11, 2026
610.00
612.54
606.00
609.00
608.86
177,580
May 8, 2026
604.00
615.00
603.00
610.00
609.86
138,481
May 7, 2026
614.00
620.00
610.00
610.00
609.86
117,405
May 6, 2026
612.00
620.00
608.00
615.00
614.86
186,927
May 5, 2026
612.00
618.00
598.00
603.00
602.86
243,579
May 1, 2026
612.00
618.00
603.97
611.00
610.86
123,910
Apr 30, 2026
596.00
610.00
595.00
608.00
607.86
124,262
Apr 29, 2026
605.00
610.00
597.00
597.00
596.86
150,315
Apr 28, 2026
609.00
612.00
603.00
604.00
603.86
156,213
Apr 27, 2026
613.00
613.00
606.00
606.00
605.86
156,254
Apr 24, 2026
610.00
617.00
606.04
608.00
607.86
194,292
Apr 23, 2026
614.00
619.00
610.00
616.00
615.86
334,592
Apr 22, 2026
621.00
623.00
617.00
619.00
618.86
140,109
Apr 21, 2026
622.00
629.00
617.00
621.00
620.86
177,531
Apr 20, 2026
618.00
625.00
617.00
623.00
622.86
206,995
Apr 17, 2026
620.00
627.00
618.00
627.00
626.86
191,487
Apr 16, 2026
7.5000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
616.00
625.00
616.00
620.00
619.86
212,007
Apr 15, 2026
627.00
630.00
623.00
625.00
624.78
267,746
Apr 14, 2026
618.00
628.00
612.06
628.00
627.78
319,617
Apr 13, 2026
615.00
618.00
610.00
616.00
615.78
232,232
Apr 10, 2026
615.00
624.00
612.79
619.00
618.78
229,796
Apr 9, 2026
618.00
619.00
612.00
615.00
614.78
322,302
Apr 8, 2026
618.00
625.00
613.00
618.00
617.78
391,418
Apr 7, 2026
596.00
607.00
595.30
597.00
596.79
438,857
Apr 2, 2026
590.00
601.00
588.00
596.00
595.79
341,887
Apr 1, 2026
602.00
602.00
595.00
598.00
597.79
366,479
Mar 31, 2026
577.00
591.00
577.00
587.00
586.79
261,883
Mar 30, 2026
577.00
580.00
575.00
577.00
576.80
300,663
Mar 27, 2026
583.00
588.00
575.50
576.00
575.80
278,572
Mar 26, 2026
584.00
589.00
583.00
583.00
582.80
107,571
Mar 25, 2026
590.00
593.00
585.00
589.00
588.79
231,955
Mar 24, 2026
575.00
583.40
573.00
580.00
579.80
234,845
Mar 23, 2026
567.00
587.00
559.00
578.00
577.80
597,723
Mar 20, 2026
590.00
591.00
576.14
578.00
577.80
411,904
Mar 19, 2026
591.00
595.42
582.00
587.00
586.79
391,575
Mar 18, 2026
610.00
611.00
598.30
600.00
599.79
275,444
Mar 17, 2026
602.00
610.00
600.00
606.00
605.79
296,988
Mar 16, 2026
603.00
611.00
600.00
602.00
601.79
205,759
Mar 13, 2026
601.00
607.00
596.00
601.00
600.79
100,951
Mar 12, 2026
603.00
610.00
601.00
602.00
601.79
235,719
Mar 11, 2026
606.00
611.00
604.00
606.00
605.79
140,273
Mar 10, 2026
613.00
615.00
606.76
612.00
611.79
199,201
Mar 9, 2026
605.00
605.00
590.00
601.00
600.79
434,258
Mar 6, 2026
619.00
625.00
607.18
608.00
607.79
203,552
Mar 5, 2026
624.00
627.90
616.00
616.00
615.78
258,271
Mar 4, 2026
618.00
626.00
614.20
624.00
623.78
465,753
Mar 3, 2026
641.00
642.00
614.00
620.00
619.78
404,696
Mar 2, 2026
647.00
643.50
638.30
642.00
641.77
371,242
Feb 27, 2026
656.00
659.00
652.00
656.00
655.77
199,331
Feb 26, 2026
653.00
656.00
651.00
654.00
653.77
119,822
Feb 25, 2026
652.00
656.00
650.45
654.00
653.77
195,983
Feb 24, 2026
651.00
652.00
647.92
649.00
648.77
157,771
Feb 23, 2026
654.00
660.00
648.66
651.00
650.77
203,982
Feb 20, 2026
657.00
660.00
651.00
652.00
651.77
232,394
Feb 19, 2026
657.00
662.00
651.00
651.00
650.77
199,676
Feb 18, 2026
657.00
660.00
650.00
658.00
657.77
229,453
Feb 17, 2026
651.00
654.00
648.00
652.00
651.77
229,926
Feb 16, 2026
650.00
653.60
646.00
646.00
645.77
183,895
Feb 13, 2026
650.00
653.00
644.87
648.00
647.77
344,856
Feb 12, 2026
654.00
656.15
646.00
646.00
645.77
244,378
Feb 11, 2026
649.00
654.00
642.00
651.00
650.77
622,896
Feb 10, 2026
650.00
650.00
640.00
644.00
643.77
293,683
Feb 9, 2026
647.00
653.00
642.00
644.00
643.77
612,954
Feb 6, 2026
638.00
648.00
637.00
646.00
645.77
279,365
Feb 5, 2026
7.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
645.00
645.00
640.00
641.00
640.78
431,606
Feb 4, 2026
637.00
656.00
636.00
651.00
650.70
315,572
Feb 3, 2026
634.00
638.00
630.00
636.00
635.70
233,596
Feb 2, 2026
623.00
634.00
621.00
634.00
633.71
365,982
Jan 30, 2026
626.00
630.00
624.00
628.00
627.71
157,683
Jan 29, 2026
621.00
632.00
621.00
626.00
625.71
256,874
Jan 28, 2026
626.00
626.00
621.00
623.00
622.71
219,660
Jan 27, 2026
621.00
626.00
619.00
626.00
625.71
174,476
Jan 26, 2026
619.00
621.32
614.65
619.00
618.71
152,731
Jan 23, 2026
616.00
619.00
613.66
616.00
615.71
124,827
Jan 22, 2026
617.00
620.22
614.00
616.00
615.71
243,388
Jan 21, 2026
608.00
614.00
606.00
611.00
610.72
297,346
Jan 20, 2026
609.00
614.00
604.03
607.00
606.72
540,786
Jan 19, 2026
618.00
618.00
610.30
613.00
612.72
158,024
Jan 16, 2026
617.00
620.00
616.00
617.00
616.71
227,251
Jan 15, 2026
610.00
618.00
609.00
616.00
615.71
253,225
Jan 14, 2026
608.00
611.00
606.77
609.00
608.72
154,967
Jan 13, 2026
607.00
611.00
605.00
607.00
606.72
236,884
Jan 12, 2026
611.00
611.00
604.00
606.00
605.72
597,072
Jan 9, 2026
606.00
609.00
601.00
608.00
607.72
126,075
Jan 8, 2026
600.00
606.00
599.00
603.00
602.72
149,325
Jan 7, 2026
603.00
608.00
601.00
602.00
601.72
213,145
Jan 6, 2026
605.00
608.00
600.91
606.00
605.72
231,879
Jan 5, 2026
602.00
604.00
599.00
599.00
598.72
288,844
Jan 2, 2026
601.00
603.00
595.00
599.00
598.72
185,420
Dec 31, 2025
599.00
600.00
596.00
596.00
595.72
843,494
Dec 30, 2025
598.00
601.00
595.00
599.00
598.72
218,529
Dec 29, 2025
601.00
601.00
593.00
598.00
597.72
113,735
Dec 24, 2025
595.00
599.00
592.90
593.00
592.72
53,819
Dec 23, 2025
598.00
599.00
594.65
595.00
594.72
155,751
Dec 22, 2025
597.00
598.00
592.00
597.00
596.72
110,230
Dec 19, 2025
598.00
599.00
594.00
596.00
595.72
231,220
Dec 18, 2025
597.00
598.10
593.00
595.00
594.72
163,197
Dec 17, 2025
594.00
599.00
593.00
595.00
594.72
199,563
Dec 16, 2025
591.00
592.00
586.00
588.00
587.73
177,393
Dec 15, 2025
583.00
591.00
581.60
590.00
589.73
223,174
Dec 12, 2025
586.00
590.00
581.00
581.00
580.73
199,776
Dec 11, 2025
578.00
584.00
577.00
581.00
580.73
130,100
Dec 10, 2025
581.00
582.00
577.66
578.00
577.73
97,747
Dec 9, 2025
580.00
583.00
577.00
579.00
578.73
233,127
Dec 8, 2025
585.00
590.00
578.51
579.00
578.73
263,498
Dec 5, 2025
586.00
590.00
584.00
588.00
587.73
130,301
Dec 4, 2025
582.00
588.00
580.00
588.00
587.73
151,916
Dec 3, 2025
581.00
585.00
580.00
585.00
584.73
234,117
Dec 2, 2025
582.00
585.00
581.00
581.00
580.73
173,791
Dec 1, 2025
581.00
585.00
581.00
582.00
581.73
325,772
Nov 28, 2025
580.00
587.00
580.00
586.00
585.73
238,822
Nov 27, 2025
578.00
583.05
573.00
583.00
582.73
222,991
Nov 26, 2025
570.00
579.05
566.63
579.00
578.73
227,383
Nov 25, 2025
562.00
571.00
562.00
569.00
568.74
110,889
Nov 24, 2025
564.00
567.00
560.00
560.00
559.74
293,038
Nov 21, 2025
556.00
562.00
555.00
561.00
560.74
197,856
Nov 20, 2025
566.00
568.00
561.00
563.00
562.74
199,596
Nov 19, 2025
564.00
565.00
559.88
560.00
559.74
237,683
Nov 18, 2025
564.00
566.00
559.00
560.00
559.74
226,982
Nov 17, 2025
571.00
574.00
567.00
572.00
571.73
262,324
Nov 14, 2025
571.00
573.00
563.00
572.00
571.73
464,334
Nov 13, 2025
577.00
580.00
575.00
575.00
574.73
491,201
Nov 12, 2025
579.00
583.00
576.00
579.00
578.73
226,525
Nov 11, 2025
575.00
578.00
572.24
577.00
576.73
419,156
Nov 10, 2025
568.00
572.00
565.00
571.00
570.73
213,594
Nov 7, 2025
570.00
570.00
561.00
562.00
561.74
217,927
Nov 6, 2025
571.00
573.00
565.00
566.00
565.74
104,882
Nov 5, 2025
563.00
570.00
563.00
567.00
566.74
257,112
Nov 4, 2025
563.00
568.00
559.00
565.00
564.74
292,235
Nov 3, 2025
571.00
575.00
566.00
566.00
565.74
302,029
