Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 661.00 | 661.00 | 649.00 | 649.00 | 641.59 | 119,991 |
| 2026-07-22 | 653.00 | 661.00 | 650.00 | 658.00 | 650.49 | 369,248 |
| 2026-07-21 | 652.00 | 654.00 | 647.00 | 652.00 | 644.56 | 128,266 |
| 2026-07-20 | 656.00 | 657.00 | 647.00 | 651.00 | 643.57 | 114,244 |
| 2026-07-17 | 652.00 | 659.00 | 647.00 | 654.00 | 646.53 | 276,192 |
| 2026-07-16 | 647.00 | 655.00 | 642.00 | 655.00 | 647.52 | 127,925 |
| 2026-07-15 | 647.00 | 650.00 | 642.00 | 648.00 | 640.60 | 131,521 |
| 2026-07-14 | 641.00 | 647.00 | 635.00 | 646.00 | 638.63 | 145,938 |
| 2026-07-13 | 638.00 | 645.00 | 636.00 | 641.00 | 633.68 | 142,969 |
| 2026-07-10 | 640.00 | 640.31 | 636.00 | 640.00 | 632.69 | 123,184 |
| 2026-07-09 | 641.00 | 642.00 | 633.00 | 638.00 | 630.72 | 126,117 |
| 2026-07-08 | 649.00 | 649.00 | 638.00 | 642.00 | 627.26 | 201,684 |
| 2026-07-07 | 652.00 | 654.00 | 646.00 | 649.00 | 634.10 | 208,347 |
| 2026-07-06 | 650.00 | 653.00 | 644.00 | 647.00 | 632.14 | 172,103 |
| 2026-07-03 | 648.00 | 651.00 | 643.00 | 649.00 | 634.10 | 124,362 |
| 2026-07-02 | 637.00 | 648.00 | 636.00 | 647.00 | 632.14 | 123,660 |
| 2026-07-01 | 636.00 | 639.00 | 632.00 | 639.00 | 624.33 | 186,855 |
| 2026-06-30 | 640.00 | 643.00 | 632.00 | 636.00 | 621.39 | 215,292 |
| 2026-06-29 | 640.00 | 642.00 | 634.00 | 636.00 | 621.39 | 168,001 |
| 2026-06-26 | 638.00 | 644.00 | 633.00 | 639.00 | 624.33 | 160,425 |
| 2026-06-25 | 637.00 | 646.00 | 636.00 | 640.00 | 625.30 | 148,554 |
| 2026-06-24 | 637.00 | 640.00 | 632.00 | 640.00 | 625.30 | 256,151 |
| 2026-06-23 | 635.00 | 635.00 | 628.00 | 633.00 | 618.46 | 159,370 |
| 2026-06-22 | 635.00 | 639.00 | 629.00 | 636.00 | 621.39 | 249,079 |
| 2026-06-19 | 638.00 | 638.00 | 631.00 | 631.00 | 616.51 | 338,770 |
| 2026-06-18 | 636.00 | 641.00 | 634.00 | 638.00 | 623.35 | 199,260 |
| 2026-06-17 | 645.00 | 648.00 | 638.86 | 641.00 | 626.28 | 252,184 |
| 2026-06-16 | 638.00 | 647.00 | 638.00 | 642.00 | 627.26 | 199,724 |
| 2026-06-15 | 650.00 | 655.00 | 639.00 | 639.00 | 624.33 | 231,276 |
| 2026-06-12 | 639.00 | 643.80 | 635.46 | 643.00 | 628.23 | 154,034 |
| 2026-06-11 | 629.00 | 637.00 | 625.00 | 632.00 | 617.49 | 194,468 |
| 2026-06-10 | 621.00 | 628.00 | 617.00 | 628.00 | 613.58 | 237,677 |
| 2026-06-09 | 628.00 | 629.00 | 618.00 | 618.00 | 603.81 | 219,670 |
| 2026-06-08 | 620.00 | 629.00 | 618.00 | 625.00 | 610.65 | 225,237 |
| 2026-06-05 | 633.00 | 637.00 | 626.00 | 626.00 | 611.62 | 181,395 |
| 2026-06-04 | 629.00 | 632.00 | 626.00 | 628.00 | 613.58 | 242,425 |
| 2026-06-03 | 629.00 | 634.00 | 627.00 | 629.00 | 614.56 | 239,796 |
| 2026-06-02 | 632.00 | 636.00 | 629.00 | 631.00 | 616.51 | 151,173 |
| 2026-06-01 | 634.00 | 639.00 | 628.00 | 630.00 | 615.53 | 167,246 |
| 2026-05-29 | 636.00 | 640.00 | 633.00 | 633.00 | 618.46 | 334,757 |
| 2026-05-28 | 631.00 | 639.00 | 628.00 | 635.00 | 620.42 | 315,576 |
| 2026-05-27 | 637.00 | 640.00 | 633.00 | 635.00 | 620.42 | 203,680 |
| 2026-05-26 | 633.00 | 638.00 | 628.20 | 635.00 | 620.42 | 241,039 |
| 2026-05-22 | 626.00 | 632.00 | 625.35 | 629.00 | 614.56 | 195,497 |
| 2026-05-21 | 618.00 | 628.00 | 618.00 | 627.00 | 612.60 | 234,846 |
| 2026-05-20 | 613.00 | 625.00 | 611.32 | 621.00 | 606.74 | 166,979 |
| 2026-05-19 | 614.00 | 621.00 | 612.03 | 614.00 | 599.90 | 223,128 |
| 2026-05-18 | 610.00 | 614.00 | 605.00 | 611.00 | 596.97 | 205,661 |
| 2026-05-15 | 618.00 | 618.00 | 604.00 | 606.00 | 592.08 | 215,728 |
| 2026-05-14 | 610.00 | 619.00 | 606.25 | 616.00 | 601.85 | 258,427 |
| 2026-05-13 | 608.00 | 610.00 | 601.00 | 606.00 | 592.08 | 299,845 |
| 2026-05-12 | 600.00 | 608.00 | 595.00 | 604.00 | 590.13 | 107,913 |
| 2026-05-11 | 610.00 | 612.54 | 606.00 | 609.00 | 595.01 | 177,580 |
| 2026-05-08 | 604.00 | 615.00 | 603.00 | 610.00 | 595.99 | 138,481 |
| 2026-05-07 | 614.00 | 620.00 | 610.00 | 610.00 | 595.99 | 117,405 |
| 2026-05-06 | 612.00 | 620.00 | 608.00 | 615.00 | 600.88 | 186,927 |
| 2026-05-05 | 612.00 | 618.00 | 598.00 | 603.00 | 589.15 | 243,579 |
| 2026-05-01 | 612.00 | 618.00 | 603.97 | 611.00 | 596.97 | 123,910 |
| 2026-04-30 | 596.00 | 610.00 | 595.00 | 608.00 | 594.04 | 124,262 |
| 2026-04-29 | 605.00 | 610.00 | 597.00 | 597.00 | 583.29 | 150,315 |
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.