Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 539.00 | 541.00 | 535.00 | 536.00 | 491.57 | 166,633 |
| 2025-02-18 | 542.00 | 546.00 | 537.00 | 539.00 | 494.32 | 207,274 |
| 2025-02-17 | 542.00 | 546.00 | 541.00 | 541.00 | 496.15 | 189,591 |
| 2025-02-14 | 546.00 | 547.34 | 543.00 | 544.00 | 498.90 | 268,832 |
| 2025-02-13 | 546.00 | 548.00 | 539.20 | 543.00 | 497.99 | 392,777 |
| 2025-02-12 | 551.00 | 553.00 | 545.26 | 546.00 | 500.74 | 288,277 |
| 2025-02-11 | 550.00 | 552.00 | 549.00 | 549.00 | 503.49 | 215,813 |
| 2025-02-10 | 548.34 | 552.00 | 546.29 | 550.00 | 504.41 | 318,036 |
| 2025-02-07 | 550.00 | 553.00 | 543.55 | 544.00 | 498.90 | 319,438 |
| 2025-02-06 | 549.00 | 555.23 | 544.17 | 550.00 | 504.41 | 328,595 |
| 2025-02-05 | 546.00 | 552.00 | 544.51 | 548.00 | 495.88 | 288,771 |
| 2025-02-04 | 546.00 | 552.00 | 543.00 | 546.00 | 494.07 | 283,861 |
| 2025-02-03 | 549.00 | 550.00 | 543.00 | 546.00 | 494.07 | 428,648 |
| 2025-01-31 | 551.00 | 557.00 | 551.00 | 556.00 | 503.12 | 205,942 |
| 2025-01-30 | 545.00 | 553.00 | 544.50 | 553.00 | 500.40 | 237,654 |
| 2025-01-29 | 545.00 | 550.14 | 545.00 | 545.00 | 493.16 | 126,836 |
| 2025-01-28 | 545.00 | 549.00 | 540.75 | 544.00 | 492.26 | 138,220 |
| 2025-01-27 | 536.00 | 542.00 | 536.00 | 540.00 | 488.64 | 302,147 |
| 2025-01-24 | 545.00 | 550.00 | 540.00 | 540.00 | 488.64 | 257,724 |
| 2025-01-23 | 551.00 | 557.00 | 543.00 | 543.00 | 491.35 | 279,244 |
| 2025-01-22 | 554.00 | 555.25 | 550.00 | 550.00 | 497.69 | 207,390 |
| 2025-01-21 | 548.00 | 553.00 | 548.00 | 552.00 | 499.50 | 222,158 |
| 2025-01-20 | 553.00 | 558.00 | 547.00 | 547.00 | 494.97 | 287,638 |
| 2025-01-17 | 553.00 | 558.00 | 551.00 | 552.00 | 499.50 | 309,166 |
| 2025-01-16 | 549.00 | 551.00 | 544.99 | 550.00 | 497.69 | 236,143 |
| 2025-01-15 | 536.00 | 544.00 | 532.75 | 543.00 | 491.35 | 318,568 |
| 2025-01-14 | 535.00 | 535.00 | 529.00 | 529.00 | 478.68 | 141,753 |
| 2025-01-13 | 528.00 | 532.00 | 525.02 | 526.00 | 475.97 | 265,415 |
| 2025-01-10 | 540.00 | 543.00 | 527.00 | 527.00 | 476.87 | 466,446 |
| 2025-01-09 | 540.00 | 543.35 | 532.70 | 540.00 | 488.64 | 303,931 |
| 2025-01-08 | 551.00 | 555.00 | 538.79 | 539.00 | 487.73 | 299,866 |
| 2025-01-07 | 556.00 | 559.00 | 550.00 | 550.00 | 497.69 | 296,857 |
| 2025-01-06 | 559.00 | 561.13 | 555.00 | 555.00 | 502.21 | 702,706 |
| 2025-01-03 | 558.00 | 560.76 | 557.35 | 559.00 | 505.83 | 124,805 |
| 2025-01-02 | 554.00 | 559.50 | 551.00 | 558.00 | 504.93 | 166,427 |
| 2024-12-31 | 546.00 | 553.00 | 544.00 | 551.00 | 498.59 | 71,501 |
| 2024-12-30 | 550.00 | 550.00 | 543.00 | 546.00 | 494.07 | 166,616 |
| 2024-12-27 | 555.00 | 555.00 | 547.00 | 547.00 | 494.97 | 171,402 |
| 2024-12-24 | 552.00 | 555.00 | 548.48 | 555.00 | 502.21 | 36,244 |
| 2024-12-23 | 541.00 | 549.03 | 541.00 | 548.00 | 495.88 | 182,419 |
| 2024-12-20 | 542.00 | 549.00 | 541.00 | 549.00 | 496.78 | 337,095 |
| 2024-12-19 | 543.00 | 548.00 | 543.00 | 544.00 | 492.26 | 399,308 |
| 2024-12-18 | 552.00 | 555.00 | 548.40 | 549.00 | 496.78 | 285,028 |
| 2024-12-17 | 557.00 | 560.00 | 549.00 | 549.00 | 496.78 | 191,622 |
| 2024-12-16 | 565.00 | 566.00 | 561.00 | 561.00 | 507.64 | 225,997 |
| 2024-12-13 | 565.00 | 569.00 | 565.00 | 565.00 | 511.26 | 173,823 |
| 2024-12-12 | 565.00 | 570.00 | 565.00 | 570.00 | 515.78 | 213,279 |
| 2024-12-11 | 567.00 | 569.00 | 565.00 | 567.00 | 513.07 | 116,053 |
| 2024-12-10 | 569.00 | 570.00 | 565.15 | 570.00 | 515.78 | 131,126 |
| 2024-12-09 | 570.00 | 572.00 | 565.00 | 571.00 | 516.69 | 173,896 |
| 2024-12-06 | 569.00 | 569.00 | 563.00 | 568.00 | 513.97 | 121,294 |
| 2024-12-05 | 567.00 | 569.00 | 563.40 | 564.00 | 510.36 | 92,447 |
| 2024-12-04 | 565.00 | 568.00 | 561.64 | 564.00 | 510.36 | 149,581 |
| 2024-12-03 | 570.00 | 570.00 | 563.00 | 563.00 | 509.45 | 143,332 |
| 2024-12-02 | 561.00 | 566.41 | 561.00 | 561.00 | 507.64 | 149,036 |
| 2024-11-29 | 559.00 | 563.00 | 559.00 | 562.00 | 508.55 | 177,875 |
| 2024-11-28 | 561.00 | 564.00 | 559.00 | 560.00 | 506.74 | 106,234 |
| 2024-11-27 | 564.00 | 567.00 | 558.92 | 560.00 | 506.74 | 169,771 |
| 2024-11-26 | 564.00 | 570.00 | 560.00 | 560.00 | 506.74 | 178,496 |
| 2024-11-25 | 565.00 | 567.00 | 559.82 | 565.00 | 511.26 | 142,134 |
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.