Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 524.00 | 527.00 | 522.00 | 527.00 | 458.94 | 171,846 |
| 2024-03-07 | 526.00 | 528.05 | 523.80 | 525.00 | 457.20 | 183,709 |
| 2024-03-06 | 525.00 | 528.00 | 522.69 | 525.00 | 457.20 | 219,553 |
| 2024-03-05 | 520.00 | 522.99 | 515.00 | 521.00 | 453.72 | 156,461 |
| 2024-03-04 | 525.00 | 527.57 | 520.72 | 523.00 | 455.46 | 298,054 |
| 2024-03-01 | 520.00 | 527.00 | 519.00 | 527.00 | 458.94 | 192,564 |
| 2024-02-29 | 523.00 | 527.00 | 520.00 | 520.00 | 452.85 | 263,766 |
| 2024-02-28 | 522.00 | 526.00 | 517.00 | 517.00 | 450.23 | 222,623 |
| 2024-02-27 | 524.00 | 527.00 | 522.00 | 522.00 | 454.59 | 305,258 |
| 2024-02-26 | 525.00 | 526.99 | 523.00 | 523.00 | 455.46 | 289,265 |
| 2024-02-23 | 527.00 | 528.00 | 522.79 | 526.00 | 458.07 | 137,334 |
| 2024-02-22 | 526.00 | 528.99 | 523.96 | 526.00 | 458.07 | 170,891 |
| 2024-02-21 | 524.00 | 529.00 | 522.00 | 523.00 | 455.46 | 168,074 |
| 2024-02-20 | 523.00 | 527.99 | 521.95 | 526.00 | 458.07 | 156,667 |
| 2024-02-19 | 524.00 | 528.97 | 522.24 | 526.00 | 458.07 | 196,297 |
| 2024-02-16 | 523.00 | 525.99 | 521.60 | 524.00 | 456.33 | 142,349 |
| 2024-02-15 | 524.00 | 524.00 | 512.79 | 521.00 | 453.72 | 384,420 |
| 2024-02-14 | 525.00 | 525.00 | 520.00 | 520.00 | 452.85 | 243,071 |
| 2024-02-13 | 525.00 | 527.00 | 517.22 | 520.00 | 452.85 | 254,281 |
| 2024-02-12 | 530.00 | 530.00 | 524.00 | 527.00 | 458.94 | 266,021 |
| 2024-02-09 | 528.00 | 529.99 | 524.44 | 527.00 | 458.94 | 194,160 |
| 2024-02-08 | 531.00 | 532.18 | 528.00 | 528.00 | 459.81 | 154,404 |
| 2024-02-07 | 533.00 | 536.00 | 528.00 | 528.00 | 459.81 | 194,990 |
| 2024-02-06 | 534.00 | 535.00 | 529.00 | 530.00 | 461.56 | 208,366 |
| 2024-02-05 | 533.00 | 535.38 | 526.00 | 526.00 | 458.07 | 314,976 |
| 2024-02-02 | 534.00 | 536.04 | 531.00 | 532.00 | 463.30 | 229,420 |
| 2024-02-01 | 535.00 | 537.00 | 530.00 | 530.00 | 461.56 | 317,958 |
| 2024-01-31 | 543.00 | 545.00 | 540.00 | 543.00 | 466.69 | 259,170 |
| 2024-01-30 | 544.00 | 545.00 | 541.41 | 544.00 | 467.55 | 181,222 |
| 2024-01-29 | 538.00 | 544.00 | 538.00 | 541.00 | 464.98 | 187,220 |
| 2024-01-26 | 540.00 | 542.00 | 537.28 | 540.00 | 464.12 | 162,534 |
| 2024-01-25 | 534.00 | 536.68 | 533.06 | 536.00 | 460.68 | 136,770 |
| 2024-01-24 | 537.00 | 539.00 | 535.00 | 536.00 | 460.68 | 167,377 |
| 2024-01-23 | 534.00 | 536.26 | 532.00 | 532.00 | 457.24 | 222,512 |
| 2024-01-22 | 532.00 | 536.00 | 531.12 | 534.00 | 458.96 | 144,708 |
| 2024-01-19 | 531.00 | 534.15 | 528.00 | 530.00 | 455.52 | 166,019 |
| 2024-01-18 | 530.00 | 536.00 | 527.00 | 530.00 | 455.52 | 165,726 |
| 2024-01-17 | 533.00 | 535.00 | 528.63 | 530.00 | 455.52 | 268,257 |
| 2024-01-16 | 542.00 | 544.00 | 540.00 | 541.00 | 464.98 | 113,329 |
| 2024-01-15 | 546.00 | 552.42 | 540.52 | 545.00 | 468.41 | 230,513 |
| 2024-01-12 | 550.00 | 551.01 | 545.00 | 545.00 | 468.41 | 206,342 |
| 2024-01-11 | 553.00 | 554.00 | 542.00 | 542.00 | 465.83 | 177,540 |
| 2024-01-10 | 554.00 | 554.00 | 548.00 | 549.00 | 471.85 | 169,909 |
| 2024-01-09 | 553.00 | 558.00 | 551.69 | 554.00 | 476.15 | 148,758 |
| 2024-01-08 | 550.00 | 558.00 | 544.33 | 553.00 | 475.29 | 193,712 |
| 2024-01-05 | 551.00 | 557.00 | 547.66 | 553.00 | 475.29 | 129,700 |
| 2024-01-04 | 552.00 | 556.00 | 550.00 | 555.00 | 477.01 | 140,966 |
| 2024-01-03 | 556.00 | 562.00 | 549.71 | 550.00 | 472.71 | 171,046 |
| 2024-01-02 | 557.00 | 563.00 | 552.56 | 553.00 | 475.29 | 182,534 |
| 2023-12-29 | 557.00 | 559.42 | 555.00 | 558.00 | 479.59 | 123,239 |
| 2023-12-28 | 561.00 | 564.00 | 555.56 | 558.00 | 479.59 | 175,671 |
| 2023-12-27 | 557.00 | 564.00 | 556.00 | 557.00 | 478.73 | 136,248 |
| 2023-12-22 | 554.00 | 557.00 | 552.09 | 556.00 | 477.87 | 137,587 |
| 2023-12-21 | 553.00 | 557.00 | 549.00 | 557.00 | 478.73 | 151,828 |
| 2023-12-20 | 555.00 | 559.00 | 551.00 | 556.00 | 477.87 | 233,502 |
| 2023-12-19 | 549.00 | 550.00 | 546.00 | 549.00 | 471.85 | 171,865 |
| 2023-12-18 | 549.00 | 550.00 | 543.80 | 549.00 | 471.85 | 193,794 |
| 2023-12-15 | 546.00 | 550.00 | 543.00 | 547.00 | 470.13 | 347,941 |
| 2023-12-14 | 543.00 | 551.00 | 542.58 | 546.00 | 469.27 | 333,738 |
| 2023-12-13 | 536.00 | 537.97 | 534.00 | 537.00 | 461.54 | 272,692 |
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.