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 | -0.715563506261 | 559 | 563 | 550 | 221704 | 554.68182052 | DE |
| 4 | -15 | -2.63157894737 | 570 | 575 | 550 | 229529 | 561.91149293 | DE |
| 12 | -41 | -6.87919463087 | 596 | 603 | 550 | 223790 | 576.43508797 | DE |
| 26 | -34 | -5.77249575552 | 589 | 605 | 550 | 220161 | 577.99396188 | DE |
| 52 | 28 | 5.31309297913 | 527 | 605 | 514 | 217546 | 558.75910339 | DE |
| 156 | 1 | 0.180505415162 | 554 | 606 | 477 | 229428 | 555.10400906 | DE |
| 260 | 53 | 10.5577689243 | 502 | 606 | 293.5 | 221399 | 513.59834137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728059400 | 583 | 8 | 1.39 | 578 | 583 | 577 | 156906 |
| 1727973000 | 575 | -4 | -0.69 | 580 | 580 | 574 | 224323 |
| 1727886600 | 579 | -5 | -0.86 | 584 | 584 | 579 | 174100 |
| 1727800200 | 584 | -5 | -0.85 | 586 | 591 | 583 | 348510 |
| 1727713800 | 589 | -2 | -0.34 | 590 | 590 | 585 | 386191 |
| 1727454600 | 591 | 9 | 1.55 | 585 | 591 | 584 | 197662 |
| 1727368200 | 582 | 2 | 0.34 | 584 | 585 | 581 | 236541 |
| 1727281800 | 580 | -3 | -0.51 | 583 | 584 | 579 | 234162 |
| 1727195400 | 583 | -2 | -0.34 | 590 | 590 | 581 | 135364 |
| 1727109000 | 585 | 2 | 0.34 | 584 | 587 | 583 | 153158 |
| 1726849800 | 583 | -7 | -1.19 | 586 | 586 | 582 | 329235 |
| 1726763400 | 590 | 4 | 0.68 | 596 | 596 | 588 | 166398 |
| 1726677000 | 586 | -7 | -1.18 | 591 | 591 | 586 | 328667 |
| 1726590600 | 593 | 1 | 0.17 | 596 | 598 | 593 | 247112 |
| 1726504200 | 592 | -1 | -0.17 | 595 | 595 | 592 | 192951 |
| 1726245000 | 593 | 4 | 0.68 | 594 | 596 | 593 | 207136 |
| 1726158600 | 589 | 6 | 1.03 | 591 | 592 | 586 | 198030 |
| 1726072200 | 583 | -2 | -0.34 | 584 | 586 | 583 | 147572 |
| 1725985800 | 585 | -4 | -0.68 | 586 | 591 | 584 | 209740 |
| 1725899400 | 589 | 6 | 1.03 | 583 | 589 | 582 | 200041 |
| 1725640200 | 583 | -4 | -0.68 | 584 | 590 | 580 | 207178 |
| 1725553800 | 587 | -1 | -0.17 | 592 | 592 | 587 | 152787 |
| 1725467400 | 588 | 3 | 0.51 | 582 | 590 | 582 | 185038 |
| 1725381000 | 585 | -7 | -1.18 | 593 | 593 | 585 | 201926 |
| 1725294600 | 592 | -2 | -0.34 | 595 | 595 | 592 | 246848 |
| 1725035400 | 594 | 0 | 0.00 | 600 | 600 | 594 | 195213 |
| 1724949000 | 594 | 1 | 0.17 | 593 | 597 | 593 | 177656 |
| 1724862600 | 593 | -6 | -1.00 | 597 | 597 | 593 | 168602 |
| 1724776200 | 599 | 0 | 0.00 | 596 | 603 | 592 | 385569 |
| 1724430600 | 599 | 6 | 1.01 | 599 | 600 | 595 | 140939 |
| 1724344200 | 593 | -3 | -0.50 | 595 | 598 | 592 | 223171 |
| 1724257800 | 596 | 8 | 1.36 | 590 | 596 | 589 | 232614 |
| 1724171400 | 588 | -10 | -1.67 | 599 | 599 | 588 | 138158 |
| 1724085000 | 598 | 5 | 0.84 | 593 | 598 | 589 | 269450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
