Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 562.00 | 570.00 | 559.50 | 570.00 | 530.01 | 152,787 |
| 2025-05-16 | 564.00 | 569.00 | 562.68 | 566.00 | 526.29 | 294,036 |
| 2025-05-15 | 560.00 | 564.00 | 556.00 | 562.00 | 522.57 | 184,142 |
| 2025-05-14 | 560.00 | 562.00 | 556.77 | 558.00 | 518.85 | 105,392 |
| 2025-05-13 | 562.00 | 563.00 | 554.00 | 558.00 | 518.85 | 199,793 |
| 2025-05-12 | 559.00 | 565.00 | 555.00 | 557.00 | 517.92 | 254,330 |
| 2025-05-09 | 554.00 | 559.00 | 553.85 | 556.00 | 516.99 | 157,042 |
| 2025-05-08 | 553.00 | 559.00 | 551.00 | 553.00 | 514.20 | 223,739 |
| 2025-05-07 | 550.00 | 554.00 | 548.00 | 551.00 | 512.34 | 113,075 |
| 2025-05-06 | 552.00 | 555.00 | 548.20 | 553.00 | 514.20 | 284,896 |
| 2025-05-02 | 549.00 | 553.48 | 546.00 | 551.00 | 512.34 | 193,548 |
| 2025-05-01 | 545.00 | 548.00 | 542.00 | 548.00 | 509.55 | 175,542 |
| 2025-04-30 | 543.00 | 548.00 | 541.00 | 546.00 | 507.69 | 120,764 |
| 2025-04-29 | 543.00 | 547.00 | 540.00 | 543.00 | 504.90 | 259,472 |
| 2025-04-28 | 540.00 | 545.00 | 536.83 | 542.00 | 503.97 | 261,699 |
| 2025-04-25 | 537.00 | 541.00 | 535.74 | 540.00 | 502.11 | 200,492 |
| 2025-04-24 | 536.00 | 542.00 | 533.52 | 539.00 | 501.18 | 298,747 |
| 2025-04-23 | 540.00 | 544.00 | 536.00 | 537.00 | 499.32 | 304,225 |
| 2025-04-22 | 535.00 | 536.00 | 527.00 | 533.00 | 495.60 | 405,620 |
| 2025-04-17 | 522.00 | 532.00 | 521.00 | 532.00 | 494.67 | 192,627 |
| 2025-04-16 | 530.00 | 533.64 | 522.00 | 533.00 | 488.82 | 224,280 |
| 2025-04-15 | 519.00 | 530.00 | 513.00 | 528.00 | 484.23 | 314,189 |
| 2025-04-14 | 515.00 | 518.00 | 510.72 | 517.00 | 474.14 | 286,804 |
| 2025-04-11 | 505.00 | 508.00 | 494.13 | 502.00 | 460.39 | 305,090 |
| 2025-04-10 | 512.00 | 513.73 | 495.55 | 497.00 | 455.80 | 471,746 |
| 2025-04-09 | 477.50 | 487.00 | 468.00 | 478.50 | 438.83 | 477,596 |
| 2025-04-08 | 481.00 | 499.50 | 481.00 | 487.50 | 447.09 | 570,578 |
| 2025-04-07 | 479.00 | 495.65 | 448.00 | 474.00 | 434.71 | 1,182,693 |
| 2025-04-04 | 513.00 | 516.00 | 484.00 | 486.00 | 445.71 | 687,872 |
| 2025-04-03 | 515.00 | 520.00 | 513.05 | 514.00 | 471.39 | 260,016 |
| 2025-04-02 | 521.00 | 525.00 | 517.00 | 522.00 | 478.73 | 260,567 |
| 2025-04-01 | 525.00 | 529.00 | 521.00 | 523.00 | 479.64 | 242,365 |
| 2025-03-31 | 524.00 | 525.00 | 517.39 | 523.00 | 479.64 | 272,783 |
| 2025-03-28 | 528.00 | 533.00 | 526.60 | 530.00 | 486.06 | 240,173 |
| 2025-03-27 | 531.00 | 535.40 | 528.00 | 528.00 | 484.23 | 205,661 |
| 2025-03-26 | 538.00 | 538.00 | 530.00 | 531.00 | 486.98 | 204,444 |
| 2025-03-25 | 527.00 | 533.50 | 526.94 | 531.00 | 486.98 | 236,956 |
| 2025-03-24 | 534.00 | 535.00 | 528.00 | 528.00 | 484.23 | 248,331 |
| 2025-03-21 | 536.00 | 541.10 | 529.00 | 529.00 | 485.15 | 412,102 |
| 2025-03-20 | 542.00 | 544.00 | 536.00 | 536.00 | 491.57 | 405,183 |
| 2025-03-19 | 537.00 | 541.00 | 537.00 | 540.00 | 495.23 | 295,423 |
| 2025-03-18 | 538.00 | 540.00 | 533.08 | 538.00 | 493.40 | 271,088 |
| 2025-03-17 | 532.00 | 536.00 | 529.01 | 535.00 | 490.65 | 132,579 |
| 2025-03-14 | 526.00 | 532.00 | 525.25 | 532.00 | 487.90 | 183,963 |
| 2025-03-13 | 523.00 | 527.00 | 521.00 | 525.00 | 481.48 | 204,969 |
| 2025-03-12 | 525.00 | 529.52 | 522.00 | 524.00 | 480.56 | 236,584 |
| 2025-03-11 | 529.00 | 530.00 | 521.41 | 524.00 | 480.56 | 218,996 |
| 2025-03-10 | 525.00 | 529.95 | 522.00 | 528.00 | 484.23 | 314,344 |
| 2025-03-07 | 525.00 | 526.00 | 520.30 | 525.00 | 481.48 | 314,422 |
| 2025-03-06 | 522.00 | 526.00 | 519.62 | 525.00 | 481.48 | 213,103 |
| 2025-03-05 | 527.00 | 528.54 | 523.00 | 524.00 | 480.56 | 178,884 |
| 2025-03-04 | 530.00 | 533.00 | 520.60 | 521.00 | 477.81 | 407,664 |
| 2025-03-03 | 535.00 | 537.40 | 530.48 | 535.00 | 490.65 | 314,465 |
| 2025-02-28 | 531.00 | 535.00 | 527.00 | 533.00 | 488.82 | 322,512 |
| 2025-02-27 | 532.00 | 535.70 | 530.15 | 534.00 | 489.73 | 249,806 |
| 2025-02-26 | 537.00 | 539.00 | 534.00 | 535.00 | 490.65 | 273,471 |
| 2025-02-25 | 534.00 | 538.00 | 529.25 | 532.00 | 487.90 | 269,181 |
| 2025-02-24 | 535.00 | 537.00 | 529.00 | 531.00 | 486.98 | 300,387 |
| 2025-02-21 | 536.00 | 537.00 | 530.20 | 533.00 | 488.82 | 278,565 |
| 2025-02-20 | 535.00 | 539.00 | 530.55 | 533.00 | 488.82 | 293,140 |
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.