Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 570.00 | 571.00 | 558.00 | 569.00 | 464.63 | 224,627 |
| 2022-12-30 | 565.00 | 566.00 | 560.40 | 561.00 | 458.10 | 34,736 |
| 2022-12-29 | 563.00 | 565.00 | 556.15 | 564.00 | 460.55 | 88,803 |
| 2022-12-28 | 557.00 | 563.00 | 557.00 | 561.00 | 458.10 | 84,702 |
| 2022-12-23 | 554.00 | 559.00 | 553.00 | 558.00 | 455.65 | 49,355 |
| 2022-12-22 | 557.00 | 562.00 | 555.51 | 557.00 | 454.84 | 63,578 |
| 2022-12-21 | 551.00 | 561.00 | 550.00 | 559.00 | 456.47 | 129,686 |
| 2022-12-20 | 547.00 | 551.00 | 543.00 | 549.00 | 448.30 | 152,388 |
| 2022-12-19 | 544.00 | 552.75 | 544.00 | 550.00 | 449.12 | 157,388 |
| 2022-12-16 | 552.00 | 556.00 | 543.50 | 545.00 | 445.04 | 363,413 |
| 2022-12-15 | 552.00 | 558.00 | 550.00 | 556.00 | 454.02 | 123,481 |
| 2022-12-14 | 558.00 | 560.38 | 551.00 | 556.00 | 454.02 | 248,357 |
| 2022-12-13 | 555.00 | 565.00 | 553.60 | 560.00 | 457.29 | 242,075 |
| 2022-12-12 | 555.00 | 558.00 | 550.00 | 556.00 | 454.02 | 182,036 |
| 2022-12-09 | 552.00 | 559.00 | 550.00 | 557.00 | 454.84 | 128,362 |
| 2022-12-08 | 552.00 | 557.61 | 552.00 | 554.00 | 452.39 | 120,290 |
| 2022-12-07 | 560.00 | 564.00 | 555.00 | 556.00 | 454.02 | 247,056 |
| 2022-12-06 | 562.00 | 563.36 | 558.00 | 561.00 | 458.10 | 101,368 |
| 2022-12-05 | 561.00 | 566.00 | 559.25 | 565.00 | 461.37 | 144,836 |
| 2022-12-02 | 565.00 | 567.00 | 560.00 | 562.00 | 458.92 | 115,511 |
| 2022-12-01 | 565.00 | 571.00 | 562.00 | 565.00 | 461.37 | 205,708 |
| 2022-11-30 | 565.00 | 570.00 | 561.04 | 563.00 | 459.74 | 148,179 |
| 2022-11-29 | 559.00 | 568.00 | 559.00 | 563.00 | 459.74 | 124,785 |
| 2022-11-28 | 559.00 | 565.00 | 555.00 | 562.00 | 458.92 | 322,994 |
| 2022-11-25 | 556.00 | 567.00 | 556.00 | 565.00 | 461.37 | 109,914 |
| 2022-11-24 | 557.00 | 565.00 | 557.00 | 560.00 | 457.29 | 176,940 |
| 2022-11-23 | 555.00 | 562.00 | 555.00 | 561.00 | 458.10 | 134,719 |
| 2022-11-22 | 560.00 | 563.00 | 554.94 | 558.00 | 455.65 | 228,326 |
| 2022-11-21 | 548.00 | 559.00 | 547.56 | 556.00 | 454.02 | 173,888 |
| 2022-11-18 | 553.00 | 557.00 | 547.00 | 552.00 | 450.75 | 166,074 |
| 2022-11-17 | 551.00 | 555.00 | 546.00 | 549.00 | 448.30 | 513,711 |
| 2022-11-16 | 553.00 | 554.00 | 544.85 | 550.00 | 449.12 | 250,303 |
| 2022-11-15 | 557.00 | 558.46 | 551.95 | 554.00 | 452.39 | 190,721 |
| 2022-11-14 | 554.00 | 558.00 | 546.00 | 557.00 | 454.84 | 477,282 |
| 2022-11-11 | 550.00 | 558.00 | 549.24 | 551.00 | 449.94 | 680,135 |
| 2022-11-10 | 538.00 | 555.86 | 538.00 | 554.00 | 452.39 | 556,806 |
| 2022-11-09 | 538.00 | 541.00 | 534.00 | 540.00 | 440.95 | 171,449 |
| 2022-11-08 | 530.00 | 540.00 | 530.00 | 538.00 | 439.32 | 156,763 |
| 2022-11-07 | 527.00 | 545.65 | 526.77 | 538.00 | 439.32 | 403,888 |
| 2022-11-04 | 530.00 | 542.51 | 529.00 | 539.00 | 440.14 | 300,114 |
| 2022-11-03 | 525.00 | 533.00 | 522.00 | 530.00 | 432.79 | 158,839 |
| 2022-11-02 | 531.00 | 535.00 | 527.00 | 528.00 | 431.16 | 291,111 |
| 2022-11-01 | 526.00 | 538.58 | 526.00 | 534.00 | 436.05 | 227,951 |
| 2022-10-31 | 517.00 | 529.00 | 517.00 | 527.00 | 430.34 | 282,248 |
| 2022-10-28 | 517.00 | 527.00 | 516.89 | 525.00 | 428.71 | 144,683 |
| 2022-10-27 | 526.00 | 528.00 | 522.00 | 523.00 | 427.07 | 199,991 |
| 2022-10-26 | 514.00 | 527.00 | 511.00 | 526.00 | 429.52 | 186,430 |
| 2022-10-25 | 510.00 | 520.00 | 505.00 | 515.00 | 420.54 | 331,650 |
| 2022-10-24 | 507.00 | 514.00 | 502.66 | 509.00 | 415.64 | 275,350 |
| 2022-10-21 | 505.00 | 508.00 | 497.50 | 505.00 | 412.37 | 155,107 |
| 2022-10-20 | 494.50 | 511.00 | 494.50 | 507.00 | 414.01 | 226,986 |
| 2022-10-19 | 507.00 | 508.00 | 496.00 | 503.00 | 410.74 | 141,775 |
| 2022-10-18 | 509.00 | 513.00 | 502.00 | 506.00 | 413.19 | 216,674 |
| 2022-10-17 | 495.50 | 510.00 | 493.00 | 504.00 | 411.56 | 329,815 |
| 2022-10-14 | 499.00 | 507.80 | 493.00 | 496.00 | 405.02 | 385,459 |
| 2022-10-13 | 484.00 | 504.00 | 480.00 | 496.00 | 405.02 | 251,234 |
| 2022-10-12 | 497.00 | 498.00 | 481.50 | 483.00 | 394.41 | 241,770 |
| 2022-10-11 | 498.00 | 505.02 | 489.45 | 491.50 | 401.35 | 231,203 |
| 2022-10-10 | 501.00 | 508.00 | 500.93 | 505.00 | 412.37 | 211,658 |
| 2022-10-07 | 506.00 | 511.14 | 504.00 | 506.00 | 413.19 | 111,914 |
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.