Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 549.00 | 551.00 | 544.00 | 548.00 | 516.21 | 186,988 |
| 2025-08-11 | 547.00 | 551.00 | 545.00 | 547.00 | 515.27 | 263,225 |
| 2025-08-08 | 545.00 | 552.00 | 543.00 | 547.00 | 515.27 | 134,923 |
| 2025-08-07 | 548.00 | 553.00 | 544.00 | 545.00 | 513.38 | 143,811 |
| 2025-08-06 | 545.00 | 550.22 | 544.00 | 548.00 | 516.21 | 202,467 |
| 2025-08-05 | 553.00 | 553.00 | 546.26 | 547.00 | 515.27 | 214,881 |
| 2025-08-04 | 547.00 | 551.00 | 543.90 | 548.00 | 516.21 | 253,514 |
| 2025-08-01 | 547.00 | 552.00 | 541.00 | 544.00 | 512.44 | 284,721 |
| 2025-07-31 | 553.00 | 556.00 | 549.62 | 550.00 | 518.09 | 206,571 |
| 2025-07-30 | 554.00 | 556.00 | 551.00 | 551.00 | 519.03 | 189,549 |
| 2025-07-29 | 555.00 | 561.00 | 554.00 | 554.00 | 521.86 | 221,650 |
| 2025-07-28 | 562.00 | 565.00 | 556.00 | 558.00 | 525.63 | 293,099 |
| 2025-07-25 | 558.00 | 563.00 | 555.00 | 558.00 | 525.63 | 204,562 |
| 2025-07-24 | 560.00 | 563.00 | 558.00 | 561.00 | 528.45 | 244,378 |
| 2025-07-23 | 558.00 | 564.00 | 557.00 | 558.00 | 525.63 | 179,411 |
| 2025-07-22 | 559.00 | 565.00 | 554.00 | 556.00 | 523.74 | 326,482 |
| 2025-07-21 | 560.12 | 562.00 | 558.00 | 559.00 | 526.57 | 209,775 |
| 2025-07-18 | 560.00 | 562.00 | 558.00 | 558.00 | 525.63 | 258,998 |
| 2025-07-17 | 555.00 | 560.00 | 553.00 | 558.00 | 525.63 | 253,146 |
| 2025-07-16 | 558.00 | 562.00 | 553.00 | 554.00 | 521.86 | 236,074 |
| 2025-07-15 | 562.00 | 565.00 | 558.00 | 558.00 | 525.63 | 195,807 |
| 2025-07-14 | 564.00 | 564.00 | 558.00 | 563.00 | 530.34 | 226,248 |
| 2025-07-11 | 562.00 | 564.41 | 558.00 | 560.00 | 527.51 | 150,860 |
| 2025-07-10 | 560.00 | 567.00 | 560.00 | 564.00 | 531.28 | 258,837 |
| 2025-07-09 | 568.00 | 569.00 | 566.00 | 566.00 | 526.29 | 170,775 |
| 2025-07-08 | 563.00 | 568.00 | 563.00 | 565.00 | 525.36 | 322,344 |
| 2025-07-07 | 565.00 | 571.00 | 563.00 | 565.00 | 525.36 | 328,127 |
| 2025-07-04 | 567.00 | 569.00 | 564.00 | 564.00 | 524.43 | 147,049 |
| 2025-07-03 | 569.00 | 571.00 | 566.90 | 568.00 | 528.15 | 179,515 |
| 2025-07-02 | 572.00 | 577.00 | 562.00 | 563.00 | 523.50 | 169,469 |
| 2025-07-01 | 570.00 | 574.00 | 565.00 | 572.00 | 531.87 | 223,269 |
| 2025-06-30 | 571.00 | 575.00 | 568.00 | 571.00 | 530.94 | 221,912 |
| 2025-06-27 | 569.00 | 571.00 | 560.74 | 570.00 | 530.01 | 124,708 |
| 2025-06-26 | 560.00 | 566.00 | 558.98 | 564.00 | 524.43 | 171,711 |
| 2025-06-25 | 562.00 | 566.00 | 558.60 | 560.00 | 520.71 | 203,549 |
| 2025-06-24 | 564.00 | 569.00 | 561.00 | 561.00 | 521.64 | 200,012 |
| 2025-06-23 | 561.00 | 568.00 | 560.00 | 560.00 | 520.71 | 191,708 |
| 2025-06-20 | 564.00 | 570.00 | 560.00 | 560.00 | 520.71 | 409,910 |
| 2025-06-19 | 565.00 | 568.95 | 560.00 | 560.00 | 520.71 | 235,385 |
| 2025-06-18 | 568.00 | 569.00 | 562.90 | 567.00 | 527.22 | 209,593 |
| 2025-06-17 | 564.00 | 573.00 | 562.00 | 562.00 | 522.57 | 206,541 |
| 2025-06-16 | 569.00 | 575.00 | 566.00 | 570.00 | 530.01 | 274,832 |
| 2025-06-13 | 572.00 | 575.00 | 566.00 | 567.00 | 527.22 | 221,395 |
| 2025-06-12 | 572.00 | 575.00 | 570.00 | 573.00 | 532.80 | 193,186 |
| 2025-06-11 | 576.00 | 578.00 | 573.00 | 573.00 | 532.80 | 290,859 |
| 2025-06-10 | 572.00 | 576.13 | 570.00 | 573.00 | 532.80 | 247,554 |
| 2025-06-09 | 570.00 | 573.00 | 568.04 | 571.00 | 530.94 | 252,821 |
| 2025-06-06 | 569.00 | 572.00 | 564.84 | 570.00 | 530.01 | 190,974 |
| 2025-06-05 | 570.00 | 573.00 | 566.60 | 567.00 | 527.22 | 208,430 |
| 2025-06-04 | 570.00 | 573.00 | 568.00 | 569.00 | 529.08 | 160,446 |
| 2025-06-03 | 572.00 | 574.00 | 565.57 | 568.00 | 528.15 | 221,609 |
| 2025-06-02 | 572.00 | 575.00 | 565.00 | 570.00 | 530.01 | 416,077 |
| 2025-05-30 | 566.00 | 572.00 | 564.00 | 567.00 | 527.22 | 209,576 |
| 2025-05-29 | 566.00 | 572.00 | 562.80 | 563.00 | 523.50 | 188,707 |
| 2025-05-28 | 563.00 | 569.00 | 563.00 | 564.00 | 524.43 | 128,787 |
| 2025-05-27 | 563.00 | 572.00 | 563.00 | 565.00 | 525.36 | 239,587 |
| 2025-05-23 | 566.00 | 569.00 | 554.04 | 562.00 | 522.57 | 161,018 |
| 2025-05-22 | 569.00 | 572.00 | 561.49 | 564.00 | 524.43 | 266,518 |
| 2025-05-21 | 576.00 | 577.00 | 570.00 | 572.00 | 531.87 | 208,884 |
| 2025-05-20 | 570.00 | 577.44 | 568.00 | 575.00 | 534.66 | 298,134 |
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.