Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 626.00 | 630.00 | 624.00 | 628.00 | 599.32 | 157,683 |
| 2026-01-29 | 621.00 | 632.00 | 621.00 | 626.00 | 597.42 | 256,874 |
| 2026-01-28 | 626.00 | 626.00 | 621.00 | 623.00 | 594.55 | 219,660 |
| 2026-01-27 | 621.00 | 626.00 | 619.00 | 626.00 | 597.42 | 174,476 |
| 2026-01-26 | 619.00 | 621.32 | 614.65 | 619.00 | 590.74 | 152,731 |
| 2026-01-23 | 616.00 | 619.00 | 613.66 | 616.00 | 587.87 | 124,827 |
| 2026-01-22 | 617.00 | 620.22 | 614.00 | 616.00 | 587.87 | 243,388 |
| 2026-01-21 | 608.00 | 614.00 | 606.00 | 611.00 | 583.10 | 297,346 |
| 2026-01-20 | 609.00 | 614.00 | 604.03 | 607.00 | 579.28 | 540,786 |
| 2026-01-19 | 618.00 | 618.00 | 610.30 | 613.00 | 585.01 | 158,024 |
| 2026-01-16 | 617.00 | 620.00 | 616.00 | 617.00 | 588.83 | 227,251 |
| 2026-01-15 | 610.00 | 618.00 | 609.00 | 616.00 | 587.87 | 253,225 |
| 2026-01-14 | 608.00 | 611.00 | 606.77 | 609.00 | 581.19 | 154,967 |
| 2026-01-13 | 607.00 | 611.00 | 605.00 | 607.00 | 579.28 | 236,884 |
| 2026-01-12 | 611.00 | 611.00 | 604.00 | 606.00 | 578.33 | 597,072 |
| 2026-01-09 | 606.00 | 609.00 | 601.00 | 608.00 | 580.24 | 126,075 |
| 2026-01-08 | 600.00 | 606.00 | 599.00 | 603.00 | 575.47 | 149,325 |
| 2026-01-07 | 603.00 | 608.00 | 601.00 | 602.00 | 574.51 | 213,145 |
| 2026-01-06 | 605.00 | 608.00 | 600.91 | 606.00 | 578.33 | 231,879 |
| 2026-01-05 | 602.00 | 604.00 | 599.00 | 599.00 | 571.65 | 288,844 |
| 2026-01-02 | 601.00 | 603.00 | 595.00 | 599.00 | 571.65 | 185,420 |
| 2025-12-31 | 599.00 | 600.00 | 596.00 | 596.00 | 568.79 | 843,494 |
| 2025-12-30 | 598.00 | 601.00 | 595.00 | 599.00 | 571.65 | 218,529 |
| 2025-12-29 | 601.00 | 601.00 | 593.00 | 598.00 | 570.69 | 113,735 |
| 2025-12-24 | 595.00 | 599.00 | 592.90 | 593.00 | 565.92 | 53,819 |
| 2025-12-23 | 598.00 | 599.00 | 594.65 | 595.00 | 567.83 | 155,751 |
| 2025-12-22 | 597.00 | 598.00 | 592.00 | 597.00 | 569.74 | 110,230 |
| 2025-12-19 | 598.00 | 599.00 | 594.00 | 596.00 | 568.79 | 231,220 |
| 2025-12-18 | 597.00 | 598.10 | 593.00 | 595.00 | 567.83 | 163,197 |
| 2025-12-17 | 594.00 | 599.00 | 593.00 | 595.00 | 567.83 | 199,563 |
| 2025-12-16 | 591.00 | 592.00 | 586.00 | 588.00 | 561.15 | 177,393 |
| 2025-12-15 | 583.00 | 591.00 | 581.60 | 590.00 | 563.06 | 223,174 |
| 2025-12-12 | 586.00 | 590.00 | 581.00 | 581.00 | 554.47 | 199,776 |
| 2025-12-11 | 578.00 | 584.00 | 577.00 | 581.00 | 554.47 | 130,100 |
| 2025-12-10 | 581.00 | 582.00 | 577.67 | 578.00 | 551.61 | 97,747 |
| 2025-12-09 | 580.00 | 583.00 | 577.00 | 579.00 | 552.56 | 233,127 |
| 2025-12-08 | 585.00 | 590.00 | 578.51 | 579.00 | 552.56 | 263,498 |
| 2025-12-05 | 586.00 | 590.00 | 584.00 | 588.00 | 561.15 | 130,301 |
| 2025-12-04 | 582.00 | 588.00 | 580.00 | 588.00 | 561.15 | 151,916 |
| 2025-12-03 | 581.00 | 585.00 | 580.00 | 585.00 | 558.29 | 234,117 |
| 2025-12-02 | 582.00 | 585.00 | 581.00 | 581.00 | 554.47 | 173,791 |
| 2025-12-01 | 581.00 | 585.00 | 581.00 | 582.00 | 555.42 | 325,772 |
| 2025-11-28 | 580.00 | 587.00 | 580.00 | 586.00 | 559.24 | 238,822 |
| 2025-11-27 | 578.00 | 583.05 | 573.00 | 583.00 | 556.38 | 222,991 |
| 2025-11-26 | 570.00 | 579.05 | 566.63 | 579.00 | 552.56 | 227,383 |
| 2025-11-25 | 562.00 | 571.00 | 562.00 | 569.00 | 543.02 | 110,889 |
| 2025-11-24 | 564.00 | 567.00 | 560.00 | 560.00 | 534.43 | 293,038 |
| 2025-11-21 | 556.00 | 562.00 | 555.00 | 561.00 | 535.38 | 197,856 |
| 2025-11-20 | 566.00 | 568.00 | 561.00 | 563.00 | 537.29 | 199,596 |
| 2025-11-19 | 564.00 | 565.00 | 559.88 | 560.00 | 534.43 | 237,683 |
| 2025-11-18 | 564.00 | 566.00 | 559.00 | 560.00 | 534.43 | 226,982 |
| 2025-11-17 | 571.00 | 574.00 | 567.00 | 572.00 | 545.88 | 262,324 |
| 2025-11-14 | 571.00 | 573.00 | 563.00 | 572.00 | 545.88 | 464,334 |
| 2025-11-13 | 577.00 | 580.00 | 575.00 | 575.00 | 548.74 | 491,201 |
| 2025-11-12 | 579.00 | 583.00 | 576.00 | 579.00 | 552.56 | 226,525 |
| 2025-11-11 | 575.00 | 578.00 | 572.25 | 577.00 | 550.65 | 419,156 |
| 2025-11-10 | 568.00 | 572.00 | 565.00 | 571.00 | 544.93 | 213,594 |
| 2025-11-07 | 570.00 | 570.00 | 561.00 | 562.00 | 536.34 | 217,927 |
| 2025-11-06 | 571.00 | 573.00 | 565.00 | 566.00 | 540.16 | 104,882 |
| 2025-11-05 | 563.00 | 570.00 | 563.00 | 567.00 | 541.11 | 257,112 |
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.