Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 528.00 | 529.48 | 521.00 | 521.00 | 435.66 | 312,578 |
| 2023-06-26 | 529.00 | 533.32 | 521.54 | 522.00 | 436.50 | 307,613 |
| 2023-06-23 | 534.00 | 537.00 | 529.00 | 530.00 | 443.19 | 253,654 |
| 2023-06-22 | 541.00 | 543.00 | 533.00 | 536.00 | 448.20 | 212,391 |
| 2023-06-21 | 542.00 | 549.00 | 541.39 | 545.00 | 455.73 | 175,182 |
| 2023-06-20 | 551.00 | 553.00 | 547.00 | 547.00 | 457.40 | 166,097 |
| 2023-06-19 | 553.00 | 554.00 | 547.88 | 548.00 | 458.24 | 164,272 |
| 2023-06-16 | 556.00 | 559.00 | 553.00 | 556.00 | 464.93 | 585,534 |
| 2023-06-15 | 558.00 | 558.00 | 552.00 | 555.00 | 464.09 | 124,502 |
| 2023-06-14 | 557.00 | 560.00 | 555.00 | 557.00 | 465.76 | 236,745 |
| 2023-06-13 | 556.00 | 561.00 | 554.00 | 556.00 | 464.93 | 190,990 |
| 2023-06-12 | 557.00 | 560.00 | 552.25 | 557.00 | 465.76 | 195,347 |
| 2023-06-09 | 555.00 | 559.00 | 552.87 | 557.00 | 465.76 | 103,731 |
| 2023-06-08 | 559.00 | 562.00 | 555.58 | 558.00 | 466.60 | 120,954 |
| 2023-06-07 | 557.00 | 562.00 | 556.00 | 559.00 | 467.44 | 175,652 |
| 2023-06-06 | 553.00 | 562.00 | 553.00 | 561.00 | 469.11 | 180,358 |
| 2023-06-05 | 560.00 | 566.00 | 556.00 | 557.00 | 465.76 | 249,798 |
| 2023-06-02 | 550.00 | 560.00 | 548.00 | 559.00 | 467.44 | 305,382 |
| 2023-06-01 | 548.00 | 550.00 | 546.00 | 550.00 | 459.91 | 269,246 |
| 2023-05-31 | 552.00 | 552.00 | 542.76 | 544.00 | 454.89 | 342,643 |
| 2023-05-30 | 558.00 | 561.00 | 550.00 | 550.00 | 459.91 | 253,653 |
| 2023-05-26 | 559.00 | 561.00 | 554.00 | 556.00 | 464.93 | 184,797 |
| 2023-05-25 | 566.00 | 566.00 | 554.39 | 556.00 | 464.93 | 337,753 |
| 2023-05-24 | 569.00 | 571.00 | 558.00 | 561.00 | 469.11 | 377,672 |
| 2023-05-23 | 571.00 | 573.00 | 568.01 | 571.00 | 477.47 | 116,021 |
| 2023-05-22 | 573.00 | 573.00 | 568.00 | 572.00 | 478.31 | 343,057 |
| 2023-05-19 | 568.00 | 575.00 | 568.00 | 572.00 | 478.31 | 189,671 |
| 2023-05-18 | 566.00 | 571.00 | 565.00 | 569.00 | 475.80 | 166,688 |
| 2023-05-17 | 564.00 | 569.00 | 561.00 | 568.00 | 474.96 | 226,734 |
| 2023-05-16 | 568.00 | 573.00 | 564.94 | 568.00 | 474.96 | 159,848 |
| 2023-05-15 | 571.00 | 575.00 | 568.01 | 570.00 | 476.63 | 175,080 |
| 2023-05-12 | 569.00 | 572.00 | 566.00 | 567.00 | 474.13 | 376,814 |
| 2023-05-11 | 572.00 | 573.98 | 559.00 | 567.00 | 474.13 | 220,541 |
| 2023-05-10 | 569.00 | 574.00 | 565.00 | 569.00 | 475.80 | 219,178 |
| 2023-05-09 | 571.00 | 576.00 | 567.00 | 572.00 | 478.31 | 239,183 |
| 2023-05-05 | 563.00 | 574.00 | 563.00 | 573.00 | 479.14 | 310,696 |
| 2023-05-04 | 570.00 | 574.00 | 564.00 | 567.00 | 474.13 | 205,366 |
| 2023-05-03 | 576.00 | 579.00 | 573.36 | 576.00 | 481.65 | 220,780 |
| 2023-05-02 | 579.00 | 583.63 | 572.00 | 574.00 | 479.98 | 414,624 |
| 2023-04-28 | 578.00 | 581.00 | 572.00 | 579.00 | 484.16 | 266,879 |
| 2023-04-27 | 577.00 | 579.94 | 574.30 | 575.00 | 480.82 | 242,355 |
| 2023-04-26 | 576.00 | 581.00 | 574.61 | 577.00 | 482.49 | 304,435 |
| 2023-04-25 | 579.00 | 579.22 | 571.00 | 578.00 | 483.32 | 160,473 |
| 2023-04-24 | 573.00 | 579.90 | 572.00 | 579.00 | 484.16 | 187,960 |
| 2023-04-21 | 575.00 | 580.00 | 574.93 | 579.00 | 484.16 | 218,276 |
| 2023-04-20 | 579.00 | 582.00 | 574.69 | 576.00 | 481.65 | 253,823 |
| 2023-04-19 | 580.00 | 585.99 | 578.00 | 585.00 | 483.32 | 199,737 |
| 2023-04-18 | 585.00 | 586.00 | 580.16 | 586.00 | 484.15 | 274,798 |
| 2023-04-17 | 588.00 | 588.00 | 580.00 | 581.00 | 480.02 | 269,922 |
| 2023-04-14 | 580.00 | 589.00 | 580.00 | 583.00 | 481.67 | 374,196 |
| 2023-04-13 | 580.00 | 583.00 | 577.00 | 579.00 | 478.37 | 421,805 |
| 2023-04-12 | 579.00 | 583.00 | 576.01 | 578.00 | 477.54 | 481,151 |
| 2023-04-11 | 576.00 | 579.00 | 571.00 | 576.00 | 475.89 | 896,669 |
| 2023-04-06 | 565.00 | 573.00 | 565.00 | 570.00 | 470.93 | 782,699 |
| 2023-04-05 | 570.00 | 573.00 | 561.00 | 566.00 | 467.63 | 256,324 |
| 2023-04-04 | 571.00 | 578.00 | 567.00 | 570.00 | 470.93 | 291,064 |
| 2023-04-03 | 575.00 | 582.60 | 568.38 | 573.00 | 473.41 | 507,081 |
| 2023-03-31 | 572.00 | 574.00 | 566.00 | 572.00 | 472.58 | 474,014 |
| 2023-03-30 | 567.00 | 574.00 | 565.00 | 572.00 | 472.58 | 728,430 |
| 2023-03-29 | 560.00 | 564.00 | 554.60 | 563.00 | 465.15 | 269,224 |
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.