Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 516.00 | 518.56 | 506.71 | 512.00 | 418.09 | 252,557 |
| 2022-10-05 | 515.00 | 523.24 | 514.00 | 523.00 | 421.48 | 215,031 |
| 2022-10-04 | 506.00 | 527.00 | 506.00 | 526.00 | 423.90 | 206,458 |
| 2022-10-03 | 496.50 | 506.00 | 490.10 | 502.00 | 404.55 | 324,366 |
| 2022-09-30 | 486.00 | 504.00 | 486.00 | 502.00 | 404.55 | 315,413 |
| 2022-09-29 | 499.00 | 503.00 | 485.00 | 486.00 | 391.66 | 304,618 |
| 2022-09-28 | 506.00 | 512.00 | 490.50 | 512.00 | 412.61 | 390,946 |
| 2022-09-27 | 524.00 | 527.90 | 509.00 | 510.00 | 411.00 | 247,635 |
| 2022-09-26 | 522.00 | 527.00 | 513.00 | 517.00 | 416.64 | 390,994 |
| 2022-09-23 | 533.00 | 536.20 | 518.00 | 522.00 | 420.67 | 319,246 |
| 2022-09-22 | 529.00 | 542.00 | 529.00 | 535.00 | 431.15 | 154,582 |
| 2022-09-21 | 531.00 | 542.00 | 531.00 | 538.00 | 433.57 | 111,286 |
| 2022-09-20 | 545.00 | 547.00 | 530.60 | 533.00 | 429.54 | 208,505 |
| 2022-09-16 | 540.00 | 545.00 | 536.00 | 536.00 | 431.96 | 457,408 |
| 2022-09-15 | 547.00 | 548.00 | 540.00 | 544.00 | 438.40 | 228,676 |
| 2022-09-14 | 547.00 | 557.52 | 539.00 | 541.00 | 435.98 | 206,479 |
| 2022-09-13 | 548.00 | 564.00 | 548.00 | 552.00 | 444.85 | 274,085 |
| 2022-09-12 | 556.00 | 562.00 | 553.99 | 561.00 | 452.10 | 238,162 |
| 2022-09-09 | 541.00 | 553.00 | 539.00 | 550.00 | 443.24 | 232,333 |
| 2022-09-08 | 540.00 | 542.00 | 530.00 | 539.00 | 434.37 | 188,420 |
| 2022-09-07 | 537.00 | 541.00 | 534.00 | 539.00 | 434.37 | 185,955 |
| 2022-09-06 | 539.00 | 542.00 | 534.78 | 540.00 | 435.18 | 209,364 |
| 2022-09-05 | 533.00 | 539.00 | 529.67 | 533.00 | 429.54 | 246,453 |
| 2022-09-02 | 530.00 | 543.00 | 524.25 | 541.00 | 435.98 | 311,181 |
| 2022-09-01 | 532.00 | 537.00 | 519.00 | 521.00 | 419.87 | 339,536 |
| 2022-08-31 | 543.00 | 546.40 | 534.02 | 540.00 | 435.18 | 289,101 |
| 2022-08-30 | 552.00 | 553.00 | 543.00 | 545.00 | 439.21 | 190,333 |
| 2022-08-26 | 554.00 | 556.00 | 547.00 | 547.00 | 440.82 | 301,250 |
| 2022-08-25 | 554.00 | 558.00 | 549.00 | 552.00 | 444.85 | 135,433 |
| 2022-08-24 | 550.00 | 554.00 | 543.80 | 553.00 | 445.66 | 180,019 |
| 2022-08-23 | 559.00 | 559.16 | 548.00 | 548.00 | 441.63 | 183,346 |
| 2022-08-22 | 558.00 | 566.00 | 552.00 | 559.00 | 450.49 | 236,393 |
| 2022-08-19 | 566.00 | 566.74 | 560.00 | 563.00 | 453.71 | 223,067 |
| 2022-08-18 | 559.00 | 569.00 | 559.00 | 569.00 | 458.55 | 123,922 |
| 2022-08-17 | 568.00 | 570.00 | 558.00 | 558.00 | 449.68 | 165,999 |
| 2022-08-16 | 563.00 | 570.77 | 563.00 | 567.00 | 456.94 | 180,973 |
| 2022-08-15 | 564.00 | 571.00 | 557.75 | 563.00 | 453.71 | 141,414 |
| 2022-08-12 | 564.00 | 568.00 | 562.00 | 562.00 | 452.91 | 166,809 |
| 2022-08-11 | 566.00 | 572.00 | 562.00 | 566.00 | 456.13 | 456,515 |
| 2022-08-10 | 566.00 | 570.00 | 559.20 | 570.00 | 459.36 | 160,176 |
| 2022-08-09 | 564.00 | 569.00 | 561.92 | 562.00 | 452.91 | 244,883 |
| 2022-08-08 | 560.00 | 567.00 | 559.85 | 566.00 | 456.13 | 184,439 |
| 2022-08-05 | 565.00 | 566.22 | 558.31 | 563.00 | 453.71 | 151,847 |
| 2022-08-04 | 565.00 | 565.67 | 557.00 | 558.00 | 449.68 | 116,038 |
| 2022-08-03 | 555.00 | 565.00 | 550.00 | 565.00 | 455.33 | 132,458 |
| 2022-08-02 | 558.00 | 565.00 | 554.00 | 556.00 | 448.07 | 167,879 |
| 2022-08-01 | 564.00 | 566.00 | 558.48 | 565.00 | 455.33 | 193,638 |
| 2022-07-29 | 564.00 | 569.00 | 558.80 | 562.00 | 452.91 | 325,377 |
| 2022-07-28 | 560.00 | 563.96 | 556.88 | 558.00 | 449.68 | 177,843 |
| 2022-07-27 | 560.00 | 562.00 | 556.58 | 559.00 | 450.49 | 240,711 |
| 2022-07-26 | 560.00 | 566.00 | 558.50 | 560.00 | 451.30 | 497,285 |
| 2022-07-25 | 561.00 | 563.00 | 554.94 | 562.00 | 452.91 | 117,113 |
| 2022-07-22 | 554.00 | 564.00 | 553.42 | 561.00 | 452.10 | 126,531 |
| 2022-07-21 | 551.00 | 557.00 | 549.00 | 556.00 | 448.07 | 164,998 |
| 2022-07-20 | 557.00 | 560.06 | 551.00 | 551.00 | 444.04 | 137,258 |
| 2022-07-19 | 542.00 | 557.78 | 535.47 | 556.00 | 448.07 | 178,526 |
| 2022-07-18 | 544.00 | 546.56 | 537.00 | 544.00 | 438.40 | 147,306 |
| 2022-07-15 | 525.00 | 541.00 | 524.00 | 540.00 | 435.18 | 165,120 |
| 2022-07-14 | 530.00 | 539.00 | 521.00 | 524.00 | 422.28 | 194,628 |
| 2022-07-13 | 538.00 | 545.00 | 536.18 | 540.00 | 429.66 | 151,995 |
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.