Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 542.00 | 548.00 | 538.00 | 548.00 | 436.02 | 135,642 |
| 2022-07-11 | 533.00 | 546.72 | 530.40 | 543.00 | 432.05 | 230,959 |
| 2022-07-08 | 539.00 | 544.00 | 535.60 | 540.00 | 429.66 | 157,816 |
| 2022-07-07 | 539.00 | 545.00 | 537.58 | 545.00 | 433.64 | 202,851 |
| 2022-07-06 | 543.00 | 543.00 | 532.00 | 536.00 | 426.48 | 224,402 |
| 2022-07-05 | 546.00 | 550.00 | 526.00 | 526.00 | 418.52 | 190,884 |
| 2022-07-04 | 540.00 | 552.00 | 540.00 | 547.00 | 435.23 | 144,513 |
| 2022-07-01 | 537.00 | 545.85 | 533.00 | 542.00 | 431.25 | 134,892 |
| 2022-06-30 | 540.00 | 542.00 | 530.00 | 541.00 | 430.45 | 249,289 |
| 2022-06-29 | 547.00 | 554.00 | 546.75 | 552.00 | 439.21 | 144,869 |
| 2022-06-28 | 554.00 | 559.00 | 551.00 | 553.00 | 440.00 | 187,537 |
| 2022-06-27 | 543.00 | 555.00 | 542.40 | 550.00 | 437.61 | 191,623 |
| 2022-06-24 | 527.00 | 543.00 | 526.00 | 539.00 | 428.86 | 256,043 |
| 2022-06-23 | 535.00 | 539.00 | 523.00 | 523.00 | 416.13 | 228,800 |
| 2022-06-22 | 542.00 | 542.00 | 531.00 | 537.00 | 427.27 | 307,545 |
| 2022-06-21 | 549.00 | 551.38 | 544.00 | 544.00 | 432.84 | 147,612 |
| 2022-06-20 | 548.00 | 551.00 | 541.00 | 545.00 | 433.64 | 591,214 |
| 2022-06-17 | 544.00 | 557.00 | 540.00 | 540.00 | 429.66 | 2,782,236 |
| 2022-06-16 | 558.00 | 559.88 | 540.80 | 544.00 | 432.84 | 248,470 |
| 2022-06-15 | 549.00 | 567.39 | 549.00 | 560.00 | 445.57 | 159,240 |
| 2022-06-14 | 548.00 | 553.00 | 538.00 | 552.00 | 439.21 | 174,990 |
| 2022-06-13 | 549.00 | 553.00 | 540.70 | 544.00 | 432.84 | 316,153 |
| 2022-06-10 | 561.00 | 563.40 | 548.00 | 550.00 | 437.61 | 261,283 |
| 2022-06-09 | 566.00 | 574.00 | 566.00 | 570.00 | 453.53 | 209,235 |
| 2022-06-08 | 580.00 | 582.00 | 572.00 | 574.00 | 456.71 | 137,196 |
| 2022-06-07 | 584.00 | 584.00 | 574.37 | 579.00 | 460.69 | 138,822 |
| 2022-06-06 | 577.00 | 586.00 | 577.00 | 580.00 | 461.48 | 238,325 |
| 2022-06-01 | 576.00 | 579.00 | 568.00 | 575.00 | 457.51 | 583,972 |
| 2022-05-31 | 579.00 | 583.00 | 575.50 | 577.00 | 459.10 | 300,375 |
| 2022-05-30 | 581.00 | 584.00 | 573.00 | 575.00 | 457.51 | 366,833 |
| 2022-05-27 | 577.00 | 580.00 | 574.45 | 578.00 | 459.89 | 245,841 |
| 2022-05-26 | 572.00 | 578.00 | 571.00 | 575.00 | 457.51 | 477,587 |
| 2022-05-25 | 570.00 | 575.00 | 569.00 | 575.00 | 457.51 | 333,920 |
| 2022-05-24 | 568.00 | 578.00 | 568.00 | 572.00 | 455.12 | 257,328 |
| 2022-05-23 | 569.00 | 580.00 | 568.13 | 576.00 | 458.30 | 351,779 |
| 2022-05-20 | 570.00 | 574.00 | 564.00 | 566.00 | 450.35 | 203,592 |
| 2022-05-19 | 574.00 | 574.00 | 553.30 | 561.00 | 446.37 | 291,864 |
| 2022-05-18 | 576.00 | 578.00 | 572.45 | 576.00 | 458.30 | 221,953 |
| 2022-05-17 | 569.00 | 578.00 | 569.00 | 576.00 | 458.30 | 365,939 |
| 2022-05-16 | 566.00 | 571.00 | 560.83 | 566.00 | 450.35 | 389,386 |
| 2022-05-13 | 558.00 | 568.00 | 555.95 | 568.00 | 451.94 | 126,209 |
| 2022-05-12 | 554.00 | 555.00 | 545.00 | 551.00 | 438.41 | 259,262 |
| 2022-05-11 | 559.00 | 561.00 | 552.00 | 560.00 | 445.57 | 222,234 |
| 2022-05-10 | 558.00 | 561.00 | 548.00 | 548.00 | 436.02 | 346,709 |
| 2022-05-09 | 559.00 | 561.00 | 548.50 | 554.00 | 440.80 | 254,255 |
| 2022-05-06 | 566.00 | 570.74 | 555.00 | 564.00 | 448.75 | 326,680 |
| 2022-05-05 | 580.00 | 581.00 | 568.00 | 570.00 | 453.53 | 400,440 |
| 2022-05-04 | 571.00 | 574.00 | 566.00 | 568.00 | 451.94 | 162,765 |
| 2022-05-03 | 567.00 | 573.46 | 565.95 | 571.00 | 454.32 | 212,585 |
| 2022-04-29 | 570.00 | 573.00 | 568.46 | 569.00 | 452.73 | 339,129 |
| 2022-04-28 | 570.00 | 571.00 | 567.00 | 571.00 | 454.32 | 245,563 |
| 2022-04-27 | 556.00 | 569.00 | 555.94 | 566.00 | 450.35 | 412,856 |
| 2022-04-26 | 565.00 | 570.00 | 560.00 | 560.00 | 445.57 | 343,068 |
| 2022-04-25 | 559.00 | 565.00 | 553.00 | 562.00 | 447.16 | 380,642 |
| 2022-04-22 | 571.00 | 573.54 | 566.00 | 566.00 | 450.35 | 253,469 |
| 2022-04-21 | 574.00 | 577.00 | 570.00 | 574.00 | 456.71 | 208,919 |
| 2022-04-20 | 570.00 | 575.00 | 568.93 | 575.00 | 457.51 | 242,998 |
| 2022-04-19 | 574.00 | 577.80 | 570.00 | 570.00 | 453.53 | 220,835 |
| 2022-04-14 | 580.00 | 585.70 | 572.00 | 578.00 | 459.89 | 195,379 |
| 2022-04-13 | 581.00 | 582.64 | 577.00 | 581.00 | 456.83 | 226,491 |
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.