Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 582.00 | 582.00 | 576.72 | 581.00 | 512.70 | 117,372 |
| 2024-06-05 | 590.00 | 590.00 | 575.00 | 580.00 | 511.82 | 231,057 |
| 2024-06-04 | 576.00 | 581.00 | 573.01 | 579.00 | 510.93 | 166,258 |
| 2024-06-03 | 585.00 | 589.00 | 578.03 | 582.00 | 513.58 | 247,451 |
| 2024-05-31 | 576.00 | 582.00 | 576.00 | 582.00 | 513.58 | 174,844 |
| 2024-05-30 | 568.00 | 579.80 | 568.00 | 576.00 | 508.29 | 294,176 |
| 2024-05-29 | 581.00 | 581.00 | 571.00 | 571.00 | 503.87 | 130,198 |
| 2024-05-28 | 584.00 | 586.00 | 580.00 | 580.00 | 511.82 | 192,721 |
| 2024-05-24 | 581.00 | 587.00 | 578.00 | 579.00 | 510.93 | 237,567 |
| 2024-05-23 | 587.00 | 587.00 | 581.00 | 582.00 | 513.58 | 295,007 |
| 2024-05-22 | 590.00 | 590.00 | 582.00 | 587.00 | 517.99 | 219,867 |
| 2024-05-21 | 591.00 | 591.00 | 585.00 | 588.00 | 518.88 | 130,979 |
| 2024-05-20 | 589.00 | 592.00 | 586.91 | 591.00 | 521.52 | 167,627 |
| 2024-05-17 | 593.00 | 593.00 | 584.86 | 587.00 | 517.99 | 113,710 |
| 2024-05-16 | 589.00 | 590.00 | 586.00 | 590.00 | 520.64 | 138,361 |
| 2024-05-15 | 584.00 | 590.00 | 582.93 | 590.00 | 520.64 | 198,842 |
| 2024-05-14 | 581.00 | 583.64 | 578.00 | 583.00 | 514.46 | 209,606 |
| 2024-05-13 | 585.00 | 588.00 | 580.50 | 581.00 | 512.70 | 219,646 |
| 2024-05-10 | 584.00 | 588.00 | 578.60 | 585.00 | 516.23 | 279,425 |
| 2024-05-09 | 578.00 | 581.17 | 577.05 | 581.00 | 512.70 | 179,999 |
| 2024-05-08 | 576.00 | 580.00 | 574.00 | 577.00 | 509.17 | 195,182 |
| 2024-05-07 | 570.00 | 579.00 | 570.00 | 574.00 | 506.52 | 384,589 |
| 2024-05-03 | 568.00 | 570.00 | 562.95 | 569.00 | 502.11 | 241,971 |
| 2024-05-02 | 566.00 | 566.00 | 558.43 | 565.00 | 498.58 | 209,118 |
| 2024-05-01 | 558.00 | 562.00 | 557.02 | 560.00 | 494.17 | 192,733 |
| 2024-04-30 | 555.00 | 565.00 | 555.00 | 559.00 | 493.28 | 133,835 |
| 2024-04-29 | 560.00 | 561.00 | 555.60 | 560.00 | 494.17 | 364,170 |
| 2024-04-26 | 558.00 | 558.00 | 553.00 | 555.00 | 489.75 | 257,318 |
| 2024-04-25 | 550.00 | 555.00 | 544.74 | 552.00 | 487.11 | 129,536 |
| 2024-04-24 | 551.00 | 554.74 | 546.00 | 548.00 | 483.58 | 170,464 |
| 2024-04-23 | 548.00 | 553.00 | 546.00 | 550.00 | 485.34 | 204,493 |
| 2024-04-22 | 547.00 | 550.30 | 542.00 | 545.00 | 480.93 | 247,427 |
| 2024-04-19 | 535.00 | 541.00 | 532.09 | 539.00 | 475.64 | 214,839 |
| 2024-04-18 | 541.00 | 548.00 | 534.57 | 540.00 | 476.52 | 183,112 |
| 2024-04-17 | 538.00 | 545.00 | 534.71 | 541.00 | 471.14 | 346,994 |
| 2024-04-16 | 540.00 | 541.00 | 535.00 | 535.00 | 465.91 | 267,241 |
| 2024-04-15 | 548.00 | 553.00 | 541.00 | 546.00 | 475.49 | 271,046 |
| 2024-04-12 | 547.00 | 551.00 | 544.00 | 547.00 | 476.36 | 276,146 |
| 2024-04-11 | 537.00 | 544.53 | 534.99 | 542.00 | 472.01 | 291,991 |
| 2024-04-10 | 540.00 | 542.00 | 533.24 | 537.00 | 467.65 | 281,457 |
| 2024-04-09 | 532.00 | 539.00 | 532.00 | 534.00 | 465.04 | 247,116 |
| 2024-04-08 | 524.00 | 534.53 | 521.00 | 532.00 | 463.30 | 553,996 |
| 2024-04-05 | 525.00 | 528.50 | 521.00 | 523.00 | 455.46 | 240,084 |
| 2024-04-04 | 529.00 | 531.00 | 524.01 | 531.00 | 462.43 | 252,231 |
| 2024-04-03 | 525.00 | 530.00 | 521.00 | 529.00 | 460.69 | 250,793 |
| 2024-04-02 | 536.00 | 536.00 | 524.00 | 524.00 | 456.33 | 352,909 |
| 2024-03-28 | 532.00 | 537.00 | 530.13 | 532.00 | 463.30 | 360,093 |
| 2024-03-27 | 527.00 | 532.00 | 526.20 | 529.00 | 460.69 | 184,495 |
| 2024-03-26 | 524.00 | 529.00 | 523.14 | 529.00 | 460.69 | 353,030 |
| 2024-03-25 | 524.00 | 531.00 | 524.00 | 527.00 | 458.94 | 318,720 |
| 2024-03-22 | 533.00 | 534.00 | 527.70 | 531.00 | 462.43 | 200,382 |
| 2024-03-21 | 528.00 | 533.00 | 523.14 | 531.00 | 462.43 | 253,292 |
| 2024-03-20 | 519.00 | 523.00 | 515.32 | 520.00 | 452.85 | 206,265 |
| 2024-03-19 | 518.00 | 520.00 | 514.00 | 518.00 | 451.11 | 273,229 |
| 2024-03-18 | 520.00 | 523.18 | 518.00 | 520.00 | 452.85 | 252,611 |
| 2024-03-15 | 520.00 | 521.99 | 514.00 | 518.00 | 451.11 | 385,860 |
| 2024-03-14 | 521.00 | 523.38 | 516.36 | 519.00 | 451.98 | 299,114 |
| 2024-03-13 | 523.00 | 524.00 | 516.45 | 520.00 | 452.85 | 278,741 |
| 2024-03-12 | 526.00 | 529.04 | 519.00 | 519.00 | 451.98 | 275,218 |
| 2024-03-11 | 524.00 | 525.98 | 519.06 | 521.00 | 453.72 | 265,372 |
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.