Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 563.00 | 568.00 | 559.00 | 565.00 | 539.20 | 292,235 |
| 2025-11-03 | 571.00 | 575.00 | 566.00 | 566.00 | 540.16 | 302,029 |
| 2025-10-31 | 572.00 | 576.00 | 570.00 | 571.00 | 544.93 | 260,887 |
| 2025-10-30 | 573.00 | 574.35 | 569.00 | 573.00 | 546.84 | 262,338 |
| 2025-10-29 | 573.00 | 577.00 | 572.10 | 575.00 | 548.74 | 310,670 |
| 2025-10-28 | 570.00 | 573.00 | 569.00 | 572.00 | 545.88 | 479,894 |
| 2025-10-27 | 571.00 | 573.00 | 568.00 | 570.00 | 543.97 | 504,342 |
| 2025-10-24 | 566.00 | 570.00 | 563.00 | 570.00 | 543.97 | 322,941 |
| 2025-10-23 | 560.00 | 566.00 | 557.00 | 565.00 | 539.20 | 340,084 |
| 2025-10-22 | 551.00 | 560.00 | 547.75 | 557.00 | 531.57 | 205,583 |
| 2025-10-21 | 548.00 | 551.00 | 546.00 | 548.00 | 522.98 | 263,683 |
| 2025-10-20 | 547.00 | 549.00 | 542.78 | 548.00 | 522.98 | 511,507 |
| 2025-10-17 | 548.00 | 548.00 | 536.25 | 544.00 | 519.16 | 429,999 |
| 2025-10-16 | 548.00 | 554.00 | 546.00 | 549.00 | 523.93 | 328,441 |
| 2025-10-15 | 551.00 | 553.00 | 548.00 | 550.00 | 524.89 | 316,783 |
| 2025-10-14 | 547.00 | 549.00 | 544.00 | 548.00 | 522.98 | 257,426 |
| 2025-10-13 | 548.00 | 551.00 | 544.00 | 548.00 | 522.98 | 408,036 |
| 2025-10-10 | 554.00 | 559.00 | 544.00 | 545.00 | 520.11 | 305,235 |
| 2025-10-09 | 556.00 | 560.00 | 556.00 | 556.00 | 530.61 | 442,761 |
| 2025-10-08 | 561.00 | 566.00 | 560.00 | 564.00 | 531.28 | 463,157 |
| 2025-10-07 | 561.00 | 564.00 | 558.51 | 560.00 | 527.51 | 168,163 |
| 2025-10-06 | 562.00 | 563.00 | 557.24 | 561.00 | 528.45 | 231,984 |
| 2025-10-03 | 559.00 | 564.00 | 557.00 | 559.00 | 526.57 | 317,923 |
| 2025-10-02 | 562.00 | 564.00 | 557.00 | 557.00 | 524.69 | 327,757 |
| 2025-10-01 | 558.00 | 561.83 | 556.00 | 561.00 | 528.45 | 453,318 |
| 2025-09-30 | 552.00 | 560.05 | 550.00 | 560.00 | 527.51 | 333,714 |
| 2025-09-29 | 552.00 | 556.00 | 548.00 | 556.00 | 523.74 | 405,714 |
| 2025-09-26 | 547.00 | 552.00 | 545.00 | 550.00 | 518.09 | 219,788 |
| 2025-09-25 | 546.00 | 548.00 | 544.00 | 545.00 | 513.38 | 198,938 |
| 2025-09-24 | 542.00 | 549.00 | 540.00 | 548.00 | 516.21 | 177,355 |
| 2025-09-23 | 543.00 | 546.00 | 541.80 | 544.00 | 512.44 | 218,528 |
| 2025-09-22 | 544.00 | 544.00 | 536.00 | 542.00 | 510.56 | 292,277 |
| 2025-09-19 | 544.00 | 546.00 | 537.05 | 543.00 | 511.50 | 432,726 |
| 2025-09-18 | 542.00 | 545.00 | 540.00 | 544.00 | 512.44 | 191,391 |
| 2025-09-17 | 540.00 | 544.00 | 539.00 | 544.00 | 512.44 | 265,902 |
| 2025-09-16 | 544.00 | 549.00 | 539.00 | 539.00 | 507.73 | 219,923 |
| 2025-09-15 | 546.00 | 550.00 | 543.40 | 546.00 | 514.32 | 366,698 |
| 2025-09-12 | 547.00 | 549.00 | 544.00 | 544.00 | 512.44 | 242,775 |
| 2025-09-11 | 545.00 | 548.76 | 543.05 | 546.00 | 514.32 | 275,892 |
| 2025-09-10 | 546.00 | 548.00 | 543.00 | 543.00 | 511.50 | 202,989 |
| 2025-09-09 | 547.00 | 549.00 | 544.65 | 545.00 | 513.38 | 249,715 |
| 2025-09-08 | 546.00 | 547.81 | 543.00 | 546.00 | 514.32 | 210,481 |
| 2025-09-05 | 545.00 | 547.00 | 540.00 | 544.00 | 512.44 | 200,093 |
| 2025-09-04 | 544.00 | 545.00 | 539.00 | 542.00 | 510.56 | 199,833 |
| 2025-09-03 | 539.00 | 544.00 | 537.04 | 539.00 | 507.73 | 265,593 |
| 2025-09-02 | 545.00 | 554.70 | 536.00 | 537.00 | 505.85 | 423,258 |
| 2025-09-01 | 552.00 | 555.45 | 549.95 | 552.00 | 519.98 | 252,671 |
| 2025-08-29 | 560.00 | 560.00 | 552.00 | 552.00 | 519.98 | 438,591 |
| 2025-08-28 | 556.00 | 564.00 | 555.00 | 556.00 | 523.74 | 236,584 |
| 2025-08-27 | 559.00 | 567.00 | 555.00 | 555.00 | 522.80 | 380,086 |
| 2025-08-26 | 556.00 | 561.72 | 555.00 | 557.00 | 524.69 | 303,793 |
| 2025-08-22 | 559.00 | 564.00 | 559.00 | 563.00 | 530.34 | 232,016 |
| 2025-08-21 | 562.00 | 562.00 | 556.50 | 558.00 | 525.63 | 215,043 |
| 2025-08-20 | 554.00 | 561.00 | 553.00 | 561.00 | 528.45 | 243,985 |
| 2025-08-19 | 553.00 | 558.00 | 552.00 | 555.00 | 522.80 | 272,997 |
| 2025-08-18 | 551.00 | 553.00 | 548.00 | 552.00 | 519.98 | 278,783 |
| 2025-08-15 | 548.00 | 553.00 | 547.00 | 551.00 | 519.03 | 231,303 |
| 2025-08-14 | 545.00 | 552.00 | 545.00 | 549.00 | 517.15 | 184,639 |
| 2025-08-13 | 546.00 | 551.00 | 546.00 | 548.00 | 516.21 | 253,087 |
| 2025-08-12 | 549.00 | 551.00 | 544.00 | 548.00 | 516.21 | 186,988 |
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.