Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 552.00 | 559.00 | 552.00 | 555.00 | 458.54 | 238,923 |
| 2023-03-27 | 556.00 | 560.00 | 551.00 | 555.00 | 458.54 | 234,599 |
| 2023-03-24 | 550.00 | 556.00 | 541.00 | 551.00 | 455.23 | 238,788 |
| 2023-03-23 | 561.00 | 565.00 | 556.00 | 557.00 | 460.19 | 238,460 |
| 2023-03-22 | 556.00 | 564.00 | 552.50 | 562.00 | 464.32 | 218,991 |
| 2023-03-21 | 555.00 | 559.95 | 552.64 | 557.00 | 460.19 | 941,522 |
| 2023-03-20 | 538.00 | 556.00 | 531.30 | 550.00 | 454.41 | 381,847 |
| 2023-03-17 | 560.00 | 561.40 | 545.00 | 545.00 | 450.28 | 495,866 |
| 2023-03-16 | 560.00 | 563.00 | 548.00 | 556.00 | 459.36 | 465,161 |
| 2023-03-15 | 573.00 | 580.00 | 551.00 | 555.00 | 458.54 | 450,384 |
| 2023-03-14 | 568.00 | 578.00 | 560.00 | 576.00 | 475.89 | 288,300 |
| 2023-03-13 | 583.00 | 587.00 | 564.00 | 569.00 | 470.10 | 378,623 |
| 2023-03-10 | 586.00 | 589.00 | 580.00 | 585.00 | 483.32 | 242,451 |
| 2023-03-09 | 600.00 | 600.00 | 590.00 | 594.00 | 490.76 | 194,073 |
| 2023-03-08 | 600.00 | 601.00 | 595.00 | 598.00 | 494.06 | 363,253 |
| 2023-03-07 | 604.00 | 606.00 | 600.00 | 601.00 | 496.54 | 129,457 |
| 2023-03-06 | 601.00 | 605.00 | 597.99 | 604.00 | 499.02 | 194,436 |
| 2023-03-03 | 597.00 | 602.00 | 597.00 | 599.00 | 494.89 | 170,293 |
| 2023-03-02 | 600.00 | 602.00 | 596.25 | 598.00 | 494.06 | 321,770 |
| 2023-03-01 | 597.00 | 600.00 | 595.80 | 598.00 | 494.06 | 162,588 |
| 2023-02-28 | 592.00 | 599.00 | 590.00 | 599.00 | 494.89 | 305,366 |
| 2023-02-27 | 592.00 | 599.00 | 589.00 | 595.00 | 491.59 | 161,202 |
| 2023-02-24 | 591.00 | 595.00 | 588.00 | 591.00 | 488.28 | 154,539 |
| 2023-02-23 | 589.00 | 596.00 | 588.00 | 593.00 | 489.93 | 171,850 |
| 2023-02-22 | 590.00 | 595.00 | 584.00 | 590.00 | 487.46 | 139,812 |
| 2023-02-21 | 595.00 | 600.00 | 593.00 | 597.00 | 493.24 | 157,339 |
| 2023-02-20 | 601.00 | 603.20 | 597.44 | 600.00 | 495.72 | 165,898 |
| 2023-02-17 | 593.00 | 600.16 | 592.00 | 600.00 | 495.72 | 263,421 |
| 2023-02-16 | 604.00 | 605.63 | 595.50 | 600.00 | 495.72 | 197,296 |
| 2023-02-15 | 593.00 | 601.00 | 592.00 | 601.00 | 496.54 | 150,297 |
| 2023-02-14 | 596.00 | 600.00 | 593.00 | 593.00 | 489.93 | 152,533 |
| 2023-02-13 | 594.00 | 598.00 | 589.75 | 595.00 | 491.59 | 142,827 |
| 2023-02-10 | 592.00 | 597.00 | 588.30 | 592.00 | 489.11 | 210,097 |
| 2023-02-09 | 598.00 | 600.40 | 594.00 | 596.00 | 492.41 | 140,595 |
| 2023-02-08 | 597.00 | 601.50 | 593.76 | 596.00 | 492.41 | 214,587 |
| 2023-02-07 | 593.00 | 598.40 | 591.50 | 592.00 | 489.11 | 134,438 |
| 2023-02-06 | 595.00 | 599.00 | 592.00 | 593.00 | 489.93 | 201,031 |
| 2023-02-03 | 592.00 | 600.33 | 590.00 | 599.00 | 494.89 | 240,205 |
| 2023-02-02 | 588.00 | 597.00 | 585.00 | 597.00 | 493.24 | 217,344 |
| 2023-02-01 | 590.00 | 601.31 | 588.00 | 593.00 | 484.23 | 255,255 |
| 2023-01-31 | 588.00 | 593.00 | 586.25 | 591.00 | 482.60 | 145,790 |
| 2023-01-30 | 589.00 | 593.00 | 584.96 | 593.00 | 484.23 | 258,903 |
| 2023-01-27 | 585.00 | 593.81 | 584.00 | 592.00 | 483.42 | 272,518 |
| 2023-01-26 | 590.00 | 592.70 | 588.04 | 589.00 | 480.97 | 198,001 |
| 2023-01-25 | 590.00 | 591.47 | 581.00 | 588.00 | 480.15 | 151,438 |
| 2023-01-24 | 586.00 | 591.00 | 585.00 | 589.00 | 480.97 | 213,021 |
| 2023-01-23 | 582.00 | 590.00 | 582.00 | 587.00 | 479.33 | 342,618 |
| 2023-01-20 | 582.00 | 586.00 | 580.63 | 585.00 | 477.70 | 156,614 |
| 2023-01-19 | 582.00 | 586.00 | 577.00 | 582.00 | 475.25 | 187,769 |
| 2023-01-18 | 590.00 | 594.00 | 585.00 | 586.00 | 478.52 | 213,597 |
| 2023-01-17 | 593.00 | 596.00 | 588.36 | 589.00 | 480.97 | 256,179 |
| 2023-01-16 | 590.00 | 595.14 | 588.00 | 594.00 | 485.05 | 368,463 |
| 2023-01-13 | 590.00 | 593.00 | 586.00 | 593.00 | 484.23 | 214,757 |
| 2023-01-12 | 576.00 | 587.00 | 576.00 | 585.00 | 477.70 | 419,024 |
| 2023-01-11 | 576.00 | 583.00 | 574.00 | 577.00 | 471.17 | 247,453 |
| 2023-01-10 | 573.00 | 582.00 | 573.00 | 575.00 | 469.53 | 169,361 |
| 2023-01-09 | 583.00 | 584.90 | 570.54 | 581.00 | 474.43 | 267,189 |
| 2023-01-06 | 580.00 | 583.00 | 577.00 | 583.00 | 476.07 | 164,168 |
| 2023-01-05 | 576.00 | 580.00 | 567.60 | 577.00 | 471.17 | 212,261 |
| 2023-01-04 | 572.00 | 576.00 | 568.00 | 572.00 | 467.08 | 227,775 |
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.