Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 609.00 | 612.00 | 603.00 | 604.00 | 590.13 | 156,213 |
| 2026-04-27 | 613.00 | 613.00 | 606.00 | 606.00 | 592.08 | 156,254 |
| 2026-04-24 | 610.00 | 617.00 | 606.04 | 608.00 | 594.04 | 194,292 |
| 2026-04-23 | 614.00 | 619.00 | 610.00 | 616.00 | 601.85 | 334,592 |
| 2026-04-22 | 621.00 | 623.00 | 617.00 | 619.00 | 604.79 | 140,109 |
| 2026-04-21 | 622.00 | 629.00 | 617.00 | 621.00 | 606.74 | 177,531 |
| 2026-04-20 | 618.00 | 625.00 | 617.00 | 623.00 | 608.69 | 206,995 |
| 2026-04-17 | 620.00 | 627.00 | 618.00 | 627.00 | 612.60 | 191,487 |
| 2026-04-16 | 616.00 | 625.00 | 616.00 | 620.00 | 605.76 | 212,007 |
| 2026-04-15 | 627.00 | 630.00 | 623.00 | 625.00 | 603.32 | 267,746 |
| 2026-04-14 | 618.00 | 628.00 | 612.06 | 628.00 | 606.22 | 319,617 |
| 2026-04-13 | 615.00 | 618.00 | 610.00 | 616.00 | 594.63 | 232,232 |
| 2026-04-10 | 615.00 | 624.00 | 612.79 | 619.00 | 597.53 | 229,796 |
| 2026-04-09 | 618.00 | 619.00 | 612.00 | 615.00 | 593.67 | 322,302 |
| 2026-04-08 | 618.00 | 625.00 | 613.00 | 618.00 | 596.56 | 391,418 |
| 2026-04-07 | 596.00 | 607.00 | 595.30 | 597.00 | 576.29 | 438,857 |
| 2026-04-02 | 590.00 | 601.00 | 588.00 | 596.00 | 575.33 | 341,887 |
| 2026-04-01 | 602.00 | 602.00 | 595.00 | 598.00 | 577.26 | 366,479 |
| 2026-03-31 | 577.00 | 591.00 | 577.00 | 587.00 | 566.64 | 261,883 |
| 2026-03-30 | 577.00 | 580.00 | 575.00 | 577.00 | 556.98 | 300,663 |
| 2026-03-27 | 583.00 | 588.00 | 575.50 | 576.00 | 556.02 | 278,572 |
| 2026-03-26 | 584.00 | 589.00 | 583.00 | 583.00 | 562.78 | 107,571 |
| 2026-03-25 | 590.00 | 593.00 | 585.00 | 589.00 | 568.57 | 231,955 |
| 2026-03-24 | 575.00 | 583.40 | 573.00 | 580.00 | 559.88 | 234,845 |
| 2026-03-23 | 567.00 | 587.00 | 559.00 | 578.00 | 557.95 | 597,723 |
| 2026-03-20 | 590.00 | 591.00 | 576.14 | 578.00 | 557.95 | 411,904 |
| 2026-03-19 | 591.00 | 595.42 | 582.00 | 587.00 | 566.64 | 391,575 |
| 2026-03-18 | 610.00 | 611.00 | 598.30 | 600.00 | 579.19 | 275,444 |
| 2026-03-17 | 602.00 | 610.00 | 600.00 | 606.00 | 584.98 | 296,988 |
| 2026-03-16 | 603.00 | 611.00 | 600.00 | 602.00 | 581.12 | 205,759 |
| 2026-03-13 | 601.00 | 607.00 | 596.00 | 601.00 | 580.15 | 100,951 |
| 2026-03-12 | 603.00 | 610.00 | 601.00 | 602.00 | 581.12 | 235,719 |
| 2026-03-11 | 606.00 | 611.00 | 604.00 | 606.00 | 584.98 | 140,273 |
| 2026-03-10 | 613.00 | 615.00 | 606.76 | 612.00 | 590.77 | 199,201 |
| 2026-03-09 | 605.00 | 605.00 | 590.00 | 601.00 | 580.15 | 434,258 |
| 2026-03-06 | 619.00 | 625.00 | 607.18 | 608.00 | 586.91 | 203,552 |
| 2026-03-05 | 624.00 | 627.90 | 616.00 | 616.00 | 594.63 | 258,271 |
| 2026-03-04 | 618.00 | 626.00 | 614.20 | 624.00 | 602.35 | 465,753 |
| 2026-03-03 | 641.00 | 642.00 | 614.00 | 620.00 | 598.49 | 404,696 |
| 2026-03-02 | 643.50 | 643.50 | 638.30 | 642.00 | 619.73 | 371,242 |
| 2026-02-27 | 656.00 | 659.00 | 652.00 | 656.00 | 633.24 | 199,331 |
| 2026-02-26 | 653.00 | 656.00 | 651.00 | 654.00 | 631.31 | 119,822 |
| 2026-02-25 | 652.00 | 656.00 | 650.45 | 654.00 | 631.31 | 195,983 |
| 2026-02-24 | 651.00 | 652.00 | 647.92 | 649.00 | 626.49 | 157,771 |
| 2026-02-23 | 654.00 | 660.00 | 648.66 | 651.00 | 628.42 | 203,982 |
| 2026-02-20 | 657.00 | 660.00 | 651.00 | 652.00 | 629.38 | 232,394 |
| 2026-02-19 | 657.00 | 662.00 | 651.00 | 651.00 | 628.42 | 199,676 |
| 2026-02-18 | 657.00 | 660.00 | 650.00 | 658.00 | 635.17 | 229,453 |
| 2026-02-17 | 651.00 | 654.00 | 648.00 | 652.00 | 629.38 | 229,926 |
| 2026-02-16 | 650.00 | 653.60 | 646.00 | 646.00 | 623.59 | 183,895 |
| 2026-02-13 | 650.00 | 653.00 | 644.87 | 648.00 | 625.52 | 344,856 |
| 2026-02-12 | 654.00 | 656.15 | 646.00 | 646.00 | 623.59 | 244,378 |
| 2026-02-11 | 649.00 | 654.00 | 642.00 | 651.00 | 628.42 | 622,896 |
| 2026-02-10 | 650.00 | 650.00 | 640.00 | 644.00 | 621.66 | 293,683 |
| 2026-02-09 | 647.00 | 653.00 | 642.00 | 644.00 | 621.66 | 612,954 |
| 2026-02-06 | 638.00 | 648.00 | 637.00 | 646.00 | 623.59 | 279,365 |
| 2026-02-05 | 645.00 | 645.00 | 640.00 | 641.00 | 618.76 | 431,606 |
| 2026-02-04 | 637.00 | 656.00 | 636.00 | 651.00 | 621.27 | 315,572 |
| 2026-02-03 | 634.00 | 638.00 | 630.00 | 636.00 | 606.96 | 233,596 |
| 2026-02-02 | 623.00 | 634.00 | 621.00 | 634.00 | 605.05 | 365,982 |
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.