Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 537.00 | 540.00 | 534.00 | 536.00 | 460.68 | 150,296 |
| 2023-12-11 | 536.00 | 538.00 | 532.00 | 538.00 | 462.40 | 260,528 |
| 2023-12-08 | 535.00 | 539.00 | 533.31 | 539.00 | 463.26 | 138,740 |
| 2023-12-07 | 528.00 | 534.00 | 528.00 | 534.00 | 458.96 | 144,195 |
| 2023-12-06 | 532.00 | 536.00 | 530.80 | 532.00 | 457.24 | 258,521 |
| 2023-12-05 | 525.00 | 533.00 | 522.36 | 533.00 | 458.10 | 244,528 |
| 2023-12-04 | 526.00 | 532.00 | 522.91 | 528.00 | 453.80 | 204,594 |
| 2023-12-01 | 529.00 | 533.00 | 526.50 | 531.00 | 456.38 | 203,078 |
| 2023-11-30 | 528.00 | 532.00 | 523.45 | 528.00 | 453.80 | 285,083 |
| 2023-11-29 | 526.00 | 528.00 | 522.80 | 525.00 | 451.22 | 116,294 |
| 2023-11-28 | 522.00 | 527.00 | 521.45 | 526.00 | 452.08 | 151,472 |
| 2023-11-27 | 523.00 | 527.99 | 523.00 | 525.00 | 451.22 | 147,692 |
| 2023-11-24 | 525.00 | 527.00 | 523.00 | 525.00 | 451.22 | 130,351 |
| 2023-11-23 | 524.00 | 528.00 | 522.20 | 527.00 | 452.94 | 127,216 |
| 2023-11-22 | 527.00 | 527.00 | 520.80 | 524.00 | 450.36 | 235,004 |
| 2023-11-21 | 520.00 | 529.00 | 520.00 | 522.00 | 448.65 | 196,680 |
| 2023-11-20 | 527.00 | 528.50 | 521.09 | 528.00 | 453.80 | 207,220 |
| 2023-11-17 | 523.00 | 526.67 | 521.86 | 525.00 | 451.22 | 263,816 |
| 2023-11-16 | 525.00 | 527.17 | 517.92 | 518.00 | 445.21 | 337,741 |
| 2023-11-15 | 524.00 | 528.00 | 519.86 | 526.00 | 452.08 | 318,485 |
| 2023-11-14 | 511.00 | 519.00 | 506.38 | 519.00 | 446.07 | 363,752 |
| 2023-11-13 | 508.00 | 511.00 | 505.33 | 511.00 | 439.19 | 219,216 |
| 2023-11-10 | 502.00 | 506.00 | 500.00 | 506.00 | 434.89 | 182,762 |
| 2023-11-09 | 505.00 | 511.00 | 502.67 | 511.00 | 439.19 | 106,526 |
| 2023-11-08 | 502.00 | 508.00 | 497.53 | 503.00 | 432.32 | 331,504 |
| 2023-11-07 | 506.00 | 506.99 | 502.00 | 502.00 | 431.46 | 192,565 |
| 2023-11-06 | 508.00 | 512.25 | 503.00 | 506.00 | 434.89 | 199,977 |
| 2023-11-03 | 507.00 | 512.00 | 504.90 | 507.00 | 435.75 | 256,335 |
| 2023-11-02 | 491.50 | 508.00 | 491.50 | 506.00 | 434.89 | 223,291 |
| 2023-11-01 | 487.00 | 490.00 | 483.32 | 487.50 | 418.99 | 147,372 |
| 2023-10-31 | 487.00 | 491.00 | 484.00 | 484.00 | 415.99 | 151,828 |
| 2023-10-30 | 480.50 | 488.00 | 476.00 | 487.00 | 418.56 | 192,751 |
| 2023-10-27 | 484.00 | 486.00 | 476.55 | 477.50 | 410.40 | 156,805 |
| 2023-10-26 | 480.50 | 486.50 | 476.73 | 479.00 | 411.69 | 213,222 |
| 2023-10-25 | 490.00 | 493.50 | 478.50 | 483.50 | 415.56 | 245,774 |
| 2023-10-24 | 490.50 | 494.00 | 483.64 | 485.00 | 416.84 | 162,362 |
| 2023-10-23 | 489.50 | 493.05 | 481.92 | 485.50 | 417.27 | 217,796 |
| 2023-10-20 | 494.00 | 496.00 | 485.00 | 486.50 | 418.13 | 258,176 |
| 2023-10-19 | 504.00 | 506.00 | 494.00 | 494.00 | 424.58 | 208,793 |
| 2023-10-18 | 512.00 | 519.00 | 500.00 | 501.00 | 430.60 | 163,673 |
| 2023-10-17 | 509.00 | 510.27 | 505.28 | 508.00 | 436.61 | 296,945 |
| 2023-10-16 | 506.00 | 510.88 | 503.00 | 505.00 | 434.03 | 212,034 |
| 2023-10-13 | 509.00 | 521.00 | 504.00 | 505.00 | 434.03 | 153,943 |
| 2023-10-12 | 521.00 | 524.00 | 516.00 | 516.00 | 443.49 | 155,801 |
| 2023-10-11 | 518.00 | 528.00 | 513.90 | 518.00 | 445.21 | 140,200 |
| 2023-10-10 | 516.00 | 522.00 | 511.10 | 520.00 | 446.93 | 241,357 |
| 2023-10-09 | 513.00 | 518.00 | 507.00 | 510.00 | 438.33 | 255,057 |
| 2023-10-06 | 513.00 | 516.00 | 508.07 | 513.00 | 440.91 | 215,545 |
| 2023-10-05 | 510.00 | 517.54 | 506.12 | 509.00 | 437.47 | 144,779 |
| 2023-10-04 | 521.00 | 524.00 | 510.00 | 512.00 | 433.95 | 301,139 |
| 2023-10-03 | 532.00 | 534.00 | 524.00 | 525.00 | 444.97 | 232,620 |
| 2023-10-02 | 545.00 | 545.00 | 530.00 | 530.00 | 449.20 | 163,632 |
| 2023-09-29 | 549.00 | 554.00 | 538.52 | 539.00 | 456.83 | 97,658 |
| 2023-09-28 | 541.00 | 541.00 | 536.20 | 539.00 | 456.83 | 164,529 |
| 2023-09-27 | 542.00 | 544.14 | 537.00 | 539.00 | 456.83 | 239,586 |
| 2023-09-26 | 540.00 | 546.99 | 537.00 | 544.00 | 461.07 | 265,911 |
| 2023-09-25 | 545.00 | 550.00 | 539.96 | 542.00 | 459.37 | 106,503 |
| 2023-09-22 | 549.00 | 554.00 | 546.93 | 551.00 | 467.00 | 178,072 |
| 2023-09-21 | 547.00 | 552.00 | 541.22 | 551.00 | 467.00 | 120,448 |
| 2023-09-20 | 543.00 | 552.00 | 543.00 | 549.00 | 465.31 | 249,733 |
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.