Merchants Trust Plc (MRCH)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.720720720721 | 555 | 560 | 544 | 143986 | 550.38588928 | DE |
| 4 | -10 | -1.75746924429 | 569 | 572 | 541 | 191949 | 554.90892175 | DE |
| 12 | -10 | -1.75746924429 | 569 | 581 | 541 | 204563 | 560.65960793 | DE |
| 26 | -2 | -0.356506238859 | 561 | 605 | 541 | 217921 | 575.29625139 | DE |
| 52 | 3 | 0.539568345324 | 556 | 605 | 514 | 217431 | 560.56021024 | DE |
| 156 | -9 | -1.58450704225 | 568 | 606 | 477 | 231173 | 555.34022804 | DE |
| 260 | 8 | 1.45190562613 | 551 | 606 | 293.5 | 222337 | 514.30336689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 559 | 1 | 0.18 | 558 | 560 | 558 | 124805 |
| 1735839000 | 558 | 7 | 1.27 | 554 | 559 | 554 | 166427 |
| 1735666200 | 551 | 5 | 0.92 | 546 | 553 | 544 | 71501 |
| 1735579800 | 546 | -1 | -0.18 | 550 | 550 | 545 | 166615 |
| 1735320600 | 547 | -8 | -1.44 | 555 | 555 | 547 | 171402 |
| 1735061400 | 555 | 7 | 1.28 | 552 | 555 | 552 | 36244 |
| 1734975000 | 548 | -1 | -0.18 | 541 | 549 | 541 | 182419 |
| 1734715800 | 549 | 5 | 0.92 | 542 | 549 | 541 | 337095 |
| 1734629400 | 544 | -5 | -0.91 | 543 | 547 | 543 | 499308 |
| 1734543000 | 549 | 0 | 0.00 | 552 | 552 | 549 | 285028 |
| 1734456600 | 549 | -12 | -2.14 | 557 | 558 | 549 | 191622 |
| 1734370200 | 561 | -4 | -0.71 | 565 | 565 | 561 | 225997 |
| 1734111000 | 565 | -5 | -0.88 | 565 | 567 | 565 | 173823 |
| 1734024600 | 570 | 3 | 0.53 | 565 | 570 | 565 | 213279 |
| 1733938200 | 567 | -3 | -0.53 | 567 | 569 | 565 | 116053 |
| 1733851800 | 570 | -1 | -0.18 | 569 | 570 | 566 | 131126 |
| 1733765400 | 571 | 3 | 0.53 | 570 | 572 | 569 | 173895 |
| 1733506200 | 568 | 4 | 0.71 | 569 | 569 | 564 | 121294 |
| 1733419800 | 564 | 0 | 0.00 | 567 | 567 | 564 | 92447 |
| 1733333400 | 564 | 1 | 0.18 | 565 | 568 | 564 | 149581 |
| 1733247000 | 563 | 2 | 0.36 | 570 | 570 | 563 | 143332 |
| 1733160600 | 561 | -1 | -0.18 | 561 | 565 | 561 | 149036 |
| 1732901400 | 562 | 2 | 0.36 | 559 | 563 | 559 | 177875 |
| 1732815000 | 560 | 0 | 0.00 | 561 | 562 | 559 | 106234 |
| 1732728600 | 560 | 0 | 0.00 | 564 | 565 | 559 | 169771 |
| 1732642200 | 560 | -5 | -0.88 | 564 | 565 | 560 | 178496 |
| 1732555800 | 565 | 5 | 0.89 | 565 | 566 | 562 | 142132 |
| 1732296600 | 560 | 2 | 0.36 | 557 | 562 | 557 | 169844 |
| 1732210200 | 558 | 7 | 1.27 | 553 | 558 | 551 | 596238 |
| 1732123800 | 551 | -6 | -1.08 | 560 | 560 | 551 | 176198 |
| 1732037400 | 557 | 0 | 0.00 | 562 | 563 | 554 | 167062 |
| 1731951000 | 557 | 0 | 0.00 | 562 | 562 | 553 | 249618 |
| 1731691800 | 557 | 5 | 0.91 | 553 | 558 | 553 | 255853 |
| 1731605400 | 552 | 0 | 0.00 | 553 | 557 | 552 | 195380 |
| 1731519000 | 552 | -2 | -0.36 | 560 | 560 | 550 | 184921 |
| 1731432600 | 554 | -12 | -2.12 | 559 | 559 | 554 | 222747 |
| 1731346200 | 566 | 5 | 0.89 | 562 | 566 | 561 | 213817 |
| 1731087000 | 561 | -3 | -0.53 | 562 | 564 | 558 | 311630 |
| 1731000600 | 564 | 6 | 1.08 | 561 | 564 | 561 | 170682 |
| 1730914200 | 558 | -2 | -0.36 | 573 | 573 | 558 | 192347 |
| 1730827800 | 560 | -4 | -0.71 | 566 | 566 | 560 | 269020 |
| 1730741400 | 564 | 2 | 0.36 | 564 | 568 | 564 | 140169 |
| 1730482200 | 562 | 2 | 0.36 | 561 | 564 | 560 | 177234 |
| 1730395800 | 560 | -3 | -0.53 | 560 | 562 | 555 | 335636 |
| 1730309400 | 563 | 3 | 0.54 | 558 | 570 | 557 | 218541 |
| 1730223000 | 560 | -14 | -2.44 | 571 | 573 | 560 | 297130 |
| 1730136600 | 574 | 5 | 0.88 | 570 | 575 | 567 | 356162 |
| 1729873800 | 569 | 4 | 0.71 | 564 | 572 | 564 | 275996 |
| 1729787400 | 565 | -2 | -0.35 | 568 | 568 | 565 | 190688 |
| 1729701000 | 567 | -3 | -0.53 | 572 | 572 | 567 | 182286 |
| 1729614600 | 570 | -3 | -0.52 | 570 | 574 | 567 | 150714 |
| 1729528200 | 573 | -8 | -1.38 | 576 | 576 | 573 | 149177 |
| 1729269000 | 581 | 3 | 0.52 | 578 | 581 | 578 | 166300 |
| 1729182600 | 578 | 7 | 1.23 | 573 | 578 | 573 | 186095 |
| 1729096200 | 571 | 8 | 1.42 | 566 | 574 | 566 | 218150 |
| 1729009800 | 563 | -7 | -1.23 | 570 | 571 | 563 | 236097 |
| 1728923400 | 570 | 1 | 0.18 | 569 | 570 | 567 | 237023 |
| 1728664200 | 569 | -1 | -0.18 | 569 | 571 | 569 | 230049 |
| 1728577800 | 570 | -8 | -1.38 | 571 | 572 | 568 | 226603 |
| 1728491400 | 578 | 1 | 0.17 | 577 | 580 | 577 | 225296 |
| 1728405000 | 577 | -8 | -1.37 | 577 | 578 | 574 | 211739 |
| 1728318600 | 585 | 2 | 0.34 | 581 | 585 | 580 | 342925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
