Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 542.00 | 549.00 | 542.00 | 545.00 | 461.92 | 109,399 |
| 2023-09-18 | 550.00 | 552.00 | 542.00 | 542.00 | 459.37 | 99,417 |
| 2023-09-15 | 558.00 | 558.00 | 551.93 | 554.00 | 469.55 | 312,746 |
| 2023-09-14 | 543.00 | 556.00 | 541.00 | 556.00 | 471.24 | 241,196 |
| 2023-09-13 | 534.00 | 543.60 | 534.00 | 540.00 | 457.68 | 95,301 |
| 2023-09-12 | 537.00 | 542.00 | 537.00 | 541.00 | 458.53 | 264,122 |
| 2023-09-11 | 532.00 | 539.00 | 532.00 | 537.00 | 455.14 | 221,536 |
| 2023-09-08 | 528.00 | 535.00 | 527.00 | 535.00 | 453.44 | 123,776 |
| 2023-09-07 | 527.00 | 535.00 | 526.44 | 532.00 | 450.90 | 135,205 |
| 2023-09-06 | 528.00 | 535.00 | 525.02 | 532.00 | 450.90 | 181,122 |
| 2023-09-05 | 529.00 | 537.00 | 528.00 | 535.00 | 453.44 | 127,391 |
| 2023-09-04 | 533.00 | 542.00 | 531.00 | 535.00 | 453.44 | 162,631 |
| 2023-09-01 | 534.00 | 541.00 | 532.00 | 535.00 | 453.44 | 119,288 |
| 2023-08-31 | 536.00 | 539.00 | 533.61 | 537.00 | 455.14 | 152,766 |
| 2023-08-30 | 534.00 | 537.63 | 532.92 | 535.00 | 453.44 | 142,083 |
| 2023-08-29 | 525.00 | 534.00 | 525.00 | 533.00 | 451.75 | 214,343 |
| 2023-08-25 | 524.00 | 528.00 | 521.00 | 521.00 | 441.58 | 107,111 |
| 2023-08-24 | 528.00 | 528.00 | 521.98 | 523.00 | 443.27 | 154,984 |
| 2023-08-23 | 520.00 | 526.00 | 517.41 | 526.00 | 445.81 | 127,516 |
| 2023-08-22 | 517.00 | 524.15 | 516.92 | 519.00 | 439.88 | 268,643 |
| 2023-08-21 | 524.00 | 526.00 | 515.00 | 515.00 | 436.49 | 218,672 |
| 2023-08-18 | 522.00 | 527.00 | 518.00 | 520.00 | 440.73 | 232,696 |
| 2023-08-17 | 528.00 | 532.00 | 526.00 | 526.00 | 445.81 | 143,084 |
| 2023-08-16 | 534.00 | 535.00 | 528.00 | 528.00 | 447.51 | 173,952 |
| 2023-08-15 | 534.00 | 541.00 | 530.78 | 531.00 | 450.05 | 202,832 |
| 2023-08-14 | 539.00 | 539.00 | 533.00 | 538.00 | 455.98 | 144,717 |
| 2023-08-11 | 536.00 | 544.00 | 536.00 | 536.00 | 454.29 | 84,920 |
| 2023-08-10 | 546.00 | 547.00 | 541.00 | 543.00 | 460.22 | 146,604 |
| 2023-08-09 | 542.00 | 544.00 | 536.92 | 542.00 | 459.37 | 171,538 |
| 2023-08-08 | 540.00 | 542.00 | 536.00 | 536.00 | 454.29 | 137,094 |
| 2023-08-07 | 540.00 | 543.00 | 533.50 | 539.00 | 456.83 | 205,244 |
| 2023-08-04 | 543.00 | 545.00 | 537.22 | 540.00 | 457.68 | 161,195 |
| 2023-08-03 | 539.00 | 543.00 | 534.01 | 538.00 | 455.98 | 143,468 |
| 2023-08-02 | 545.00 | 549.00 | 538.00 | 540.00 | 457.68 | 195,254 |
| 2023-08-01 | 554.00 | 560.99 | 550.00 | 551.00 | 467.00 | 125,621 |
| 2023-07-31 | 555.00 | 560.00 | 554.00 | 557.00 | 472.09 | 171,015 |
| 2023-07-28 | 560.00 | 567.00 | 555.58 | 559.00 | 473.78 | 118,686 |
| 2023-07-27 | 562.00 | 565.99 | 560.54 | 563.00 | 477.17 | 124,515 |
| 2023-07-26 | 557.00 | 562.00 | 552.50 | 562.00 | 476.33 | 156,218 |
| 2023-07-25 | 557.00 | 562.50 | 555.02 | 561.00 | 475.48 | 112,545 |
| 2023-07-24 | 559.00 | 561.98 | 550.70 | 557.00 | 472.09 | 138,199 |
| 2023-07-21 | 561.00 | 562.00 | 554.30 | 556.00 | 471.24 | 111,389 |
| 2023-07-20 | 561.00 | 564.00 | 550.50 | 558.00 | 472.94 | 241,036 |
| 2023-07-19 | 540.00 | 556.00 | 538.34 | 556.00 | 471.24 | 310,024 |
| 2023-07-18 | 531.00 | 537.00 | 525.82 | 535.00 | 453.44 | 90,101 |
| 2023-07-17 | 536.00 | 536.00 | 529.00 | 531.00 | 450.05 | 161,202 |
| 2023-07-14 | 535.00 | 538.00 | 530.68 | 534.00 | 452.59 | 224,931 |
| 2023-07-13 | 532.00 | 535.00 | 528.68 | 534.00 | 452.59 | 164,563 |
| 2023-07-12 | 519.00 | 533.00 | 517.65 | 532.00 | 450.90 | 138,180 |
| 2023-07-11 | 518.00 | 520.00 | 512.44 | 517.00 | 438.19 | 451,228 |
| 2023-07-10 | 515.00 | 520.00 | 510.26 | 514.00 | 435.64 | 262,970 |
| 2023-07-07 | 509.00 | 514.00 | 507.00 | 512.00 | 433.95 | 205,641 |
| 2023-07-06 | 522.00 | 527.00 | 508.92 | 509.00 | 431.41 | 247,263 |
| 2023-07-05 | 535.00 | 538.00 | 528.00 | 530.00 | 443.19 | 183,478 |
| 2023-07-04 | 536.00 | 541.00 | 534.00 | 534.00 | 446.53 | 244,388 |
| 2023-07-03 | 535.00 | 540.98 | 530.00 | 537.00 | 449.04 | 186,024 |
| 2023-06-30 | 523.00 | 533.23 | 523.00 | 530.00 | 443.19 | 200,729 |
| 2023-06-29 | 532.00 | 532.00 | 522.00 | 524.00 | 438.17 | 125,767 |
| 2023-06-28 | 526.00 | 528.00 | 523.99 | 527.00 | 440.68 | 410,274 |
| 2023-06-27 | 528.00 | 529.48 | 521.00 | 521.00 | 435.66 | 312,578 |
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.