Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 553.00 | 554.00 | 550.00 | 550.00 | 427.37 | 92,883 |
| 2021-10-21 | 552.00 | 578.00 | 548.51 | 552.00 | 428.92 | 127,021 |
| 2021-10-20 | 534.00 | 553.00 | 534.00 | 553.00 | 429.70 | 153,336 |
| 2021-10-19 | 552.00 | 557.51 | 545.98 | 554.00 | 430.47 | 178,116 |
| 2021-10-18 | 552.00 | 555.00 | 546.00 | 546.00 | 424.26 | 172,189 |
| 2021-10-15 | 547.00 | 552.01 | 540.00 | 551.00 | 428.14 | 158,026 |
| 2021-10-14 | 541.00 | 546.00 | 541.00 | 546.00 | 424.26 | 182,038 |
← NewerPage 22 of 22 · 1,267 trading days
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.