Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 589.00 | 592.00 | 580.00 | 586.00 | 455.34 | 346,310 |
| 2022-01-17 | 585.00 | 590.00 | 579.33 | 586.00 | 455.34 | 298,686 |
| 2022-01-14 | 576.00 | 580.00 | 573.04 | 577.00 | 448.35 | 157,080 |
| 2022-01-13 | 580.00 | 581.00 | 574.00 | 574.00 | 446.01 | 163,586 |
| 2022-01-12 | 577.00 | 581.00 | 569.26 | 579.00 | 449.90 | 243,334 |
| 2022-01-11 | 566.00 | 576.00 | 566.00 | 576.00 | 447.57 | 161,650 |
| 2022-01-10 | 570.00 | 576.00 | 564.00 | 564.00 | 438.24 | 192,647 |
| 2022-01-07 | 565.00 | 570.00 | 563.00 | 569.00 | 442.13 | 113,010 |
| 2022-01-06 | 566.00 | 570.00 | 557.85 | 570.00 | 442.91 | 151,466 |
| 2022-01-05 | 567.00 | 574.00 | 565.84 | 566.00 | 439.80 | 159,219 |
| 2022-01-04 | 568.00 | 572.00 | 562.15 | 572.00 | 444.46 | 292,410 |
| 2021-12-31 | 559.00 | 565.90 | 559.00 | 559.00 | 434.36 | 17,437 |
| 2021-12-30 | 563.00 | 567.00 | 555.50 | 565.00 | 439.02 | 80,217 |
| 2021-12-29 | 563.00 | 570.00 | 559.04 | 566.00 | 439.80 | 116,419 |
| 2021-12-24 | 560.00 | 567.00 | 555.00 | 555.00 | 431.25 | 26,562 |
| 2021-12-23 | 556.00 | 560.00 | 553.79 | 560.00 | 435.14 | 101,735 |
| 2021-12-22 | 547.00 | 556.00 | 545.00 | 556.00 | 432.03 | 97,069 |
| 2021-12-21 | 547.00 | 550.00 | 544.00 | 547.00 | 425.03 | 100,433 |
| 2021-12-20 | 539.00 | 555.78 | 533.96 | 541.00 | 420.37 | 123,800 |
| 2021-12-17 | 544.00 | 554.00 | 539.00 | 554.00 | 430.47 | 151,570 |
| 2021-12-16 | 541.00 | 548.00 | 540.00 | 545.00 | 423.48 | 49,074 |
| 2021-12-15 | 540.00 | 543.00 | 536.00 | 536.00 | 416.49 | 190,985 |
| 2021-12-14 | 547.00 | 550.95 | 539.00 | 541.00 | 420.37 | 130,448 |
| 2021-12-13 | 551.00 | 555.00 | 542.00 | 546.00 | 424.26 | 143,608 |
| 2021-12-10 | 554.00 | 556.00 | 549.01 | 554.00 | 430.47 | 95,658 |
| 2021-12-09 | 555.00 | 558.00 | 552.00 | 553.00 | 429.70 | 71,478 |
| 2021-12-08 | 553.00 | 559.80 | 552.00 | 557.00 | 432.80 | 121,997 |
| 2021-12-07 | 554.00 | 559.00 | 551.00 | 556.00 | 432.03 | 124,047 |
| 2021-12-06 | 545.00 | 554.00 | 542.79 | 554.00 | 430.47 | 151,153 |
| 2021-12-03 | 547.00 | 548.00 | 537.05 | 542.00 | 421.15 | 196,862 |
| 2021-12-02 | 537.00 | 543.00 | 535.01 | 540.00 | 419.60 | 131,647 |
| 2021-12-01 | 544.00 | 545.00 | 535.82 | 545.00 | 423.48 | 169,585 |
| 2021-11-30 | 534.00 | 543.00 | 529.00 | 537.00 | 417.26 | 182,815 |
| 2021-11-29 | 537.00 | 544.00 | 536.00 | 537.00 | 417.26 | 193,815 |
| 2021-11-26 | 541.00 | 546.00 | 533.00 | 539.00 | 418.82 | 305,270 |
| 2021-11-25 | 549.00 | 555.00 | 549.00 | 555.00 | 431.25 | 183,883 |
| 2021-11-24 | 550.00 | 555.00 | 547.00 | 550.00 | 427.37 | 231,934 |
| 2021-11-23 | 548.00 | 554.00 | 545.00 | 546.00 | 424.26 | 116,836 |
| 2021-11-22 | 549.00 | 572.00 | 545.50 | 552.00 | 428.92 | 196,467 |
| 2021-11-19 | 554.00 | 554.38 | 545.00 | 551.00 | 428.14 | 201,377 |
| 2021-11-18 | 549.00 | 555.00 | 549.00 | 550.00 | 427.37 | 116,101 |
| 2021-11-17 | 555.00 | 555.00 | 550.00 | 551.00 | 428.14 | 142,283 |
| 2021-11-16 | 559.00 | 560.04 | 555.00 | 555.00 | 431.25 | 154,884 |
| 2021-11-15 | 557.00 | 560.00 | 553.84 | 556.00 | 432.03 | 273,607 |
| 2021-11-12 | 552.00 | 556.50 | 551.00 | 553.00 | 429.70 | 96,717 |
| 2021-11-11 | 552.00 | 556.00 | 550.00 | 556.00 | 432.03 | 107,880 |
| 2021-11-10 | 541.00 | 553.00 | 541.00 | 548.00 | 425.81 | 232,573 |
| 2021-11-09 | 550.00 | 552.00 | 542.00 | 542.00 | 421.15 | 113,123 |
| 2021-11-08 | 552.00 | 553.00 | 547.02 | 551.00 | 428.14 | 122,599 |
| 2021-11-05 | 550.00 | 555.00 | 545.00 | 554.00 | 430.47 | 213,840 |
| 2021-11-04 | 549.00 | 554.08 | 543.00 | 546.00 | 424.26 | 191,490 |
| 2021-11-03 | 547.00 | 551.00 | 542.00 | 542.00 | 421.15 | 116,767 |
| 2021-11-02 | 547.00 | 551.60 | 544.00 | 546.00 | 424.26 | 85,896 |
| 2021-11-01 | 550.00 | 555.45 | 549.00 | 554.00 | 430.47 | 143,488 |
| 2021-10-29 | 556.00 | 556.00 | 548.00 | 548.00 | 425.81 | 75,897 |
| 2021-10-28 | 557.00 | 567.02 | 551.50 | 555.00 | 431.25 | 143,091 |
| 2021-10-27 | 551.00 | 559.00 | 551.00 | 551.00 | 428.14 | 154,175 |
| 2021-10-26 | 553.00 | 559.00 | 551.00 | 557.00 | 432.80 | 249,489 |
| 2021-10-25 | 554.00 | 557.22 | 550.48 | 551.00 | 428.14 | 202,628 |
| 2021-10-22 | 553.00 | 554.00 | 550.00 | 550.00 | 427.37 | 92,883 |
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.