Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 580.00 | 584.00 | 573.36 | 581.00 | 456.83 | 342,186 |
| 2022-04-11 | 582.00 | 582.00 | 578.00 | 579.00 | 455.26 | 298,351 |
| 2022-04-08 | 581.00 | 584.00 | 578.00 | 582.00 | 457.62 | 561,194 |
| 2022-04-07 | 575.00 | 582.00 | 572.01 | 578.00 | 454.47 | 397,262 |
| 2022-04-06 | 579.00 | 583.00 | 574.49 | 575.00 | 452.11 | 272,159 |
| 2022-04-05 | 574.00 | 579.00 | 567.66 | 577.50 | 454.08 | 149,624 |
| 2022-04-04 | 575.00 | 580.00 | 570.05 | 577.00 | 453.69 | 251,794 |
| 2022-04-01 | 577.00 | 582.00 | 564.00 | 573.00 | 450.54 | 160,231 |
| 2022-03-31 | 570.00 | 579.56 | 570.00 | 573.00 | 450.54 | 192,469 |
| 2022-03-30 | 575.00 | 580.40 | 563.00 | 571.00 | 448.97 | 197,197 |
| 2022-03-29 | 573.00 | 580.00 | 571.06 | 574.00 | 451.33 | 203,876 |
| 2022-03-28 | 568.00 | 574.00 | 566.79 | 574.00 | 451.33 | 243,934 |
| 2022-03-25 | 568.00 | 569.00 | 563.00 | 568.00 | 446.61 | 119,993 |
| 2022-03-24 | 565.00 | 571.00 | 560.00 | 565.00 | 444.25 | 160,532 |
| 2022-03-23 | 568.00 | 568.00 | 562.00 | 564.00 | 443.46 | 149,344 |
| 2022-03-22 | 570.00 | 570.00 | 564.32 | 567.00 | 445.82 | 370,128 |
| 2022-03-21 | 563.00 | 566.00 | 559.00 | 562.00 | 441.89 | 186,745 |
| 2022-03-18 | 560.00 | 561.27 | 553.95 | 556.00 | 437.17 | 259,891 |
| 2022-03-17 | 555.00 | 557.00 | 549.00 | 557.00 | 437.96 | 334,988 |
| 2022-03-16 | 551.00 | 557.00 | 549.86 | 554.00 | 435.60 | 228,090 |
| 2022-03-15 | 533.00 | 543.00 | 529.00 | 540.00 | 424.59 | 132,329 |
| 2022-03-14 | 539.00 | 543.00 | 534.00 | 542.00 | 426.17 | 163,249 |
| 2022-03-11 | 539.00 | 550.00 | 532.79 | 538.00 | 423.02 | 110,017 |
| 2022-03-10 | 535.00 | 536.60 | 525.00 | 530.00 | 416.73 | 188,644 |
| 2022-03-09 | 530.00 | 536.00 | 523.60 | 536.00 | 421.45 | 219,301 |
| 2022-03-08 | 519.00 | 521.00 | 504.95 | 521.00 | 409.65 | 202,188 |
| 2022-03-07 | 503.00 | 518.00 | 485.00 | 513.00 | 403.36 | 369,680 |
| 2022-03-04 | 541.00 | 542.00 | 510.00 | 520.00 | 408.87 | 575,921 |
| 2022-03-03 | 563.00 | 564.00 | 536.75 | 544.00 | 427.74 | 245,237 |
| 2022-03-02 | 555.00 | 564.00 | 551.63 | 564.00 | 443.46 | 158,786 |
| 2022-03-01 | 563.00 | 568.00 | 553.07 | 554.00 | 435.60 | 197,426 |
| 2022-02-28 | 562.00 | 564.00 | 543.00 | 563.00 | 442.68 | 145,280 |
| 2022-02-25 | 546.00 | 566.00 | 546.00 | 563.00 | 442.68 | 402,567 |
| 2022-02-24 | 544.00 | 559.82 | 537.28 | 543.00 | 426.95 | 389,714 |
| 2022-02-23 | 570.00 | 574.00 | 561.82 | 568.00 | 446.61 | 181,852 |
| 2022-02-22 | 562.00 | 572.00 | 559.00 | 570.00 | 448.18 | 207,500 |
| 2022-02-21 | 575.00 | 578.00 | 564.20 | 572.00 | 449.75 | 209,848 |
| 2022-02-18 | 579.00 | 582.00 | 572.00 | 572.00 | 449.75 | 374,951 |
| 2022-02-17 | 585.00 | 585.00 | 573.00 | 576.00 | 452.90 | 121,568 |
| 2022-02-16 | 583.00 | 585.00 | 579.00 | 582.00 | 457.62 | 143,429 |
| 2022-02-15 | 578.00 | 588.00 | 569.00 | 581.00 | 456.83 | 270,601 |
| 2022-02-14 | 576.00 | 582.00 | 568.93 | 577.00 | 453.69 | 224,948 |
| 2022-02-11 | 584.00 | 586.00 | 581.05 | 585.00 | 459.98 | 230,021 |
| 2022-02-10 | 585.00 | 591.00 | 581.16 | 587.00 | 461.55 | 249,974 |
| 2022-02-09 | 579.00 | 585.00 | 576.63 | 585.00 | 459.98 | 177,485 |
| 2022-02-08 | 576.00 | 582.80 | 572.00 | 575.00 | 452.11 | 200,504 |
| 2022-02-07 | 573.00 | 577.00 | 570.00 | 571.00 | 448.97 | 196,131 |
| 2022-02-04 | 575.00 | 581.00 | 569.40 | 570.50 | 448.57 | 148,908 |
| 2022-02-03 | 577.00 | 578.00 | 571.19 | 575.00 | 452.11 | 182,851 |
| 2022-02-02 | 583.00 | 585.00 | 581.00 | 582.00 | 452.23 | 262,723 |
| 2022-02-01 | 577.00 | 582.00 | 574.79 | 577.00 | 448.35 | 192,388 |
| 2022-01-31 | 572.00 | 581.00 | 570.46 | 573.00 | 445.24 | 250,962 |
| 2022-01-28 | 568.00 | 577.00 | 563.46 | 573.00 | 445.24 | 322,615 |
| 2022-01-27 | 565.00 | 579.00 | 561.63 | 577.00 | 448.35 | 209,105 |
| 2022-01-26 | 568.00 | 577.00 | 567.00 | 573.00 | 445.24 | 244,389 |
| 2022-01-25 | 561.00 | 569.09 | 556.00 | 563.00 | 437.47 | 310,633 |
| 2022-01-24 | 574.00 | 576.00 | 555.00 | 555.00 | 431.25 | 430,308 |
| 2022-01-21 | 577.00 | 582.00 | 573.18 | 574.00 | 446.01 | 238,267 |
| 2022-01-20 | 584.00 | 587.00 | 580.46 | 585.00 | 454.56 | 103,659 |
| 2022-01-19 | 580.00 | 586.46 | 575.67 | 583.00 | 453.01 | 171,907 |
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.