Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 600.00 | 600.00 | 593.00 | 594.00 | 530.71 | 195,213 |
| 2024-08-29 | 593.00 | 598.00 | 593.00 | 594.00 | 530.71 | 177,656 |
| 2024-08-28 | 597.00 | 603.00 | 593.00 | 593.00 | 529.82 | 168,603 |
| 2024-08-27 | 596.00 | 604.00 | 592.00 | 599.00 | 535.18 | 385,569 |
| 2024-08-23 | 599.00 | 601.00 | 593.00 | 599.00 | 535.18 | 140,939 |
| 2024-08-22 | 595.00 | 598.00 | 589.00 | 593.00 | 529.82 | 223,171 |
| 2024-08-21 | 590.00 | 596.00 | 588.40 | 596.00 | 532.50 | 223,314 |
| 2024-08-20 | 599.00 | 599.00 | 588.00 | 588.00 | 525.35 | 138,158 |
| 2024-08-19 | 593.00 | 598.00 | 588.75 | 598.00 | 534.29 | 269,450 |
| 2024-08-16 | 591.00 | 597.00 | 589.65 | 593.00 | 529.82 | 154,387 |
| 2024-08-15 | 590.00 | 596.00 | 588.00 | 595.00 | 531.61 | 216,341 |
| 2024-08-14 | 593.00 | 593.00 | 587.00 | 590.00 | 527.14 | 204,873 |
| 2024-08-13 | 585.00 | 588.00 | 582.36 | 584.00 | 521.78 | 135,140 |
| 2024-08-12 | 583.00 | 587.00 | 581.00 | 584.00 | 521.78 | 141,983 |
| 2024-08-09 | 583.00 | 584.00 | 578.00 | 583.00 | 520.89 | 142,000 |
| 2024-08-08 | 575.00 | 580.30 | 574.00 | 580.00 | 518.20 | 167,902 |
| 2024-08-07 | 578.00 | 582.03 | 574.00 | 581.00 | 519.10 | 235,731 |
| 2024-08-06 | 576.00 | 579.48 | 565.10 | 572.00 | 511.06 | 374,486 |
| 2024-08-05 | 572.00 | 576.00 | 559.99 | 570.00 | 509.27 | 399,348 |
| 2024-08-02 | 592.00 | 595.12 | 581.02 | 584.00 | 521.78 | 399,564 |
| 2024-08-01 | 597.00 | 603.00 | 592.62 | 597.00 | 533.39 | 188,279 |
| 2024-07-31 | 600.00 | 605.00 | 596.96 | 600.00 | 536.07 | 239,567 |
| 2024-07-30 | 593.00 | 600.00 | 592.03 | 600.00 | 536.07 | 204,923 |
| 2024-07-29 | 601.00 | 603.00 | 593.99 | 598.00 | 534.29 | 226,195 |
| 2024-07-26 | 584.00 | 599.00 | 577.00 | 599.00 | 535.18 | 293,305 |
| 2024-07-25 | 571.00 | 580.00 | 570.01 | 580.00 | 518.20 | 315,845 |
| 2024-07-24 | 577.00 | 581.00 | 574.00 | 574.00 | 512.84 | 157,958 |
| 2024-07-23 | 589.00 | 590.00 | 577.00 | 580.00 | 518.20 | 408,179 |
| 2024-07-22 | 586.00 | 591.00 | 584.78 | 589.00 | 526.25 | 106,087 |
| 2024-07-19 | 588.00 | 589.00 | 579.00 | 587.00 | 524.46 | 89,624 |
| 2024-07-18 | 584.00 | 592.00 | 583.52 | 591.00 | 528.03 | 282,498 |
| 2024-07-17 | 578.00 | 584.00 | 576.60 | 584.00 | 521.78 | 123,876 |
| 2024-07-16 | 581.00 | 585.00 | 577.56 | 582.00 | 519.99 | 158,714 |
| 2024-07-15 | 588.00 | 588.63 | 579.40 | 587.00 | 524.46 | 197,465 |
| 2024-07-12 | 584.00 | 588.00 | 583.00 | 587.00 | 524.46 | 227,987 |
| 2024-07-11 | 584.00 | 586.00 | 572.61 | 586.00 | 523.57 | 433,754 |
| 2024-07-10 | 580.00 | 584.00 | 578.30 | 584.00 | 515.35 | 282,783 |
| 2024-07-09 | 581.00 | 585.00 | 576.00 | 579.00 | 510.93 | 220,223 |
| 2024-07-08 | 576.00 | 585.00 | 576.00 | 585.00 | 516.23 | 205,703 |
| 2024-07-05 | 577.00 | 584.00 | 577.00 | 582.00 | 513.58 | 329,352 |
| 2024-07-04 | 569.00 | 575.00 | 565.87 | 575.00 | 507.40 | 268,662 |
| 2024-07-03 | 561.00 | 570.00 | 557.10 | 570.00 | 502.99 | 268,184 |
| 2024-07-02 | 555.00 | 560.00 | 554.00 | 559.00 | 493.28 | 313,233 |
| 2024-07-01 | 561.00 | 565.00 | 558.00 | 558.00 | 492.40 | 161,728 |
| 2024-06-28 | 559.00 | 565.00 | 554.83 | 558.00 | 492.40 | 230,546 |
| 2024-06-27 | 561.00 | 565.00 | 556.00 | 556.00 | 490.64 | 112,208 |
| 2024-06-26 | 567.00 | 572.00 | 559.00 | 563.00 | 496.81 | 177,862 |
| 2024-06-25 | 568.00 | 572.00 | 562.00 | 565.00 | 498.58 | 151,325 |
| 2024-06-24 | 567.00 | 571.00 | 562.50 | 568.00 | 501.23 | 108,333 |
| 2024-06-21 | 562.00 | 571.00 | 561.68 | 567.00 | 500.34 | 262,893 |
| 2024-06-20 | 563.00 | 570.00 | 563.00 | 570.00 | 502.99 | 164,431 |
| 2024-06-19 | 561.00 | 567.00 | 561.00 | 564.00 | 497.70 | 219,850 |
| 2024-06-18 | 556.00 | 565.00 | 555.60 | 561.00 | 495.05 | 199,784 |
| 2024-06-17 | 557.00 | 560.96 | 552.00 | 555.00 | 489.75 | 229,735 |
| 2024-06-14 | 557.00 | 562.00 | 552.00 | 554.00 | 488.87 | 184,876 |
| 2024-06-13 | 565.00 | 569.00 | 556.00 | 556.00 | 490.64 | 127,092 |
| 2024-06-12 | 565.00 | 569.16 | 561.98 | 564.00 | 497.70 | 225,765 |
| 2024-06-11 | 571.00 | 575.00 | 562.00 | 562.00 | 495.93 | 185,866 |
| 2024-06-10 | 574.00 | 574.00 | 569.00 | 569.00 | 502.11 | 199,917 |
| 2024-06-07 | 577.00 | 581.00 | 571.79 | 576.00 | 508.29 | 153,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0750 GBP |
| 2026-07-09 | 0.0750 GBP |
| 2026-04-16 | 0.0750 GBP |
| 2026-02-05 | 0.0740 GBP |
| 2025-10-09 | 0.0730 GBP |
| 2025-07-10 | 0.0730 GBP |
| 2025-04-17 | 0.0730 GBP |
| 2025-02-06 | 0.0730 GBP |
| 2024-10-10 | 0.0730 GBP |
| 2024-07-11 | 0.0720 GBP |
| 2024-04-18 | 0.0710 GBP |
| 2024-02-01 | 0.0710 GBP |
| 2023-10-05 | 0.0710 GBP |
| 2023-07-06 | 0.0710 GBP |
| 2023-04-20 | 0.0700 GBP |
| 2023-02-02 | 0.0690 GBP |
| 2022-10-06 | 0.0685 GBP |
| 2022-07-14 | 0.0685 GBP |
| 2022-04-14 | 0.0685 GBP |
| 2022-02-03 | 0.0685 GBP |
| 2021-10-07 | 0.0680 GBP |
| 2021-07-15 | 0.0680 GBP |
| 2021-04-22 | 0.0680 GBP |
| 2021-02-04 | 0.0680 GBP |
| 2020-10-08 | 0.0680 GBP |
| 2020-07-09 | 0.0680 GBP |
| 2020-04-23 | 0.0680 GBP |
| 2020-01-30 | 0.0680 GBP |
| 2019-10-03 | 0.0680 GBP |
| 2019-07-11 | 0.0670 GBP |
| 2019-04-11 | 0.0660 GBP |
| 2019-01-31 | 0.0650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.