Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 557.00 | 563.00 | 557.00 | 560.00 | 506.74 | 169,844 |
| 2024-11-21 | 553.00 | 558.00 | 550.78 | 558.00 | 504.93 | 596,239 |
| 2024-11-20 | 560.00 | 560.00 | 551.00 | 551.00 | 498.59 | 176,198 |
| 2024-11-19 | 562.00 | 566.00 | 553.00 | 557.00 | 504.02 | 167,062 |
| 2024-11-18 | 562.00 | 562.00 | 553.00 | 557.00 | 504.02 | 249,618 |
| 2024-11-15 | 553.00 | 559.00 | 550.00 | 557.00 | 504.02 | 255,853 |
| 2024-11-14 | 553.00 | 557.00 | 550.00 | 552.00 | 499.50 | 195,380 |
| 2024-11-13 | 560.00 | 560.00 | 550.00 | 552.00 | 499.50 | 184,921 |
| 2024-11-12 | 559.00 | 563.00 | 554.00 | 554.00 | 501.31 | 222,747 |
| 2024-11-11 | 562.00 | 566.00 | 559.20 | 566.00 | 512.16 | 213,817 |
| 2024-11-08 | 562.00 | 565.90 | 556.41 | 561.00 | 507.64 | 311,630 |
| 2024-11-07 | 561.00 | 566.00 | 560.00 | 564.00 | 510.36 | 170,682 |
| 2024-11-06 | 573.00 | 573.25 | 558.00 | 558.00 | 504.93 | 192,347 |
| 2024-11-05 | 566.00 | 566.97 | 560.00 | 560.00 | 506.74 | 269,020 |
| 2024-11-04 | 564.00 | 568.00 | 561.51 | 564.00 | 510.36 | 140,170 |
| 2024-11-01 | 561.00 | 565.00 | 557.00 | 562.00 | 508.55 | 177,234 |
| 2024-10-31 | 560.00 | 563.98 | 554.60 | 560.00 | 506.74 | 335,636 |
| 2024-10-30 | 558.00 | 570.00 | 557.00 | 563.00 | 509.45 | 211,957 |
| 2024-10-29 | 571.00 | 573.90 | 560.00 | 560.00 | 506.74 | 297,130 |
| 2024-10-28 | 570.00 | 575.00 | 566.94 | 574.00 | 519.40 | 356,162 |
| 2024-10-25 | 564.00 | 572.94 | 564.00 | 569.00 | 514.88 | 275,996 |
| 2024-10-24 | 568.00 | 572.94 | 566.00 | 568.00 | 513.97 | 182,895 |
| 2024-10-23 | 572.00 | 573.00 | 567.00 | 567.00 | 513.07 | 173,886 |
| 2024-10-22 | 570.00 | 576.00 | 567.00 | 570.00 | 515.78 | 150,714 |
| 2024-10-21 | 576.00 | 580.00 | 573.00 | 573.00 | 518.50 | 149,177 |
| 2024-10-18 | 578.00 | 581.00 | 573.20 | 581.00 | 525.74 | 166,300 |
| 2024-10-17 | 573.00 | 579.00 | 569.00 | 578.00 | 523.02 | 186,095 |
| 2024-10-16 | 568.00 | 575.10 | 568.00 | 571.00 | 516.69 | 218,150 |
| 2024-10-15 | 570.00 | 573.14 | 563.00 | 563.00 | 509.45 | 236,097 |
| 2024-10-14 | 569.00 | 570.00 | 565.25 | 570.00 | 515.78 | 237,023 |
| 2024-10-11 | 569.00 | 572.00 | 568.50 | 569.00 | 514.88 | 230,049 |
| 2024-10-10 | 571.00 | 574.00 | 568.00 | 570.00 | 515.78 | 216,603 |
| 2024-10-09 | 577.00 | 580.00 | 576.04 | 578.00 | 516.42 | 225,296 |
| 2024-10-08 | 577.00 | 580.00 | 574.00 | 577.00 | 515.52 | 211,739 |
| 2024-10-07 | 581.00 | 585.00 | 580.00 | 585.00 | 522.67 | 342,925 |
| 2024-10-04 | 578.00 | 583.00 | 575.27 | 583.00 | 520.89 | 156,906 |
| 2024-10-03 | 580.00 | 585.00 | 574.00 | 575.00 | 513.74 | 224,324 |
| 2024-10-02 | 584.00 | 588.00 | 579.00 | 579.00 | 517.31 | 174,100 |
| 2024-10-01 | 586.00 | 591.50 | 582.25 | 584.00 | 521.78 | 348,510 |
| 2024-09-30 | 590.00 | 590.00 | 584.00 | 589.00 | 526.25 | 282,191 |
| 2024-09-27 | 585.00 | 591.51 | 582.00 | 591.00 | 528.03 | 197,662 |
| 2024-09-26 | 584.00 | 585.48 | 581.00 | 582.00 | 519.99 | 236,541 |
| 2024-09-25 | 583.00 | 585.64 | 578.30 | 580.00 | 518.20 | 234,162 |
| 2024-09-24 | 590.00 | 590.00 | 581.00 | 583.00 | 520.89 | 135,364 |
| 2024-09-23 | 584.00 | 587.00 | 581.86 | 585.00 | 522.67 | 153,158 |
| 2024-09-20 | 586.00 | 589.73 | 581.50 | 583.00 | 520.89 | 329,235 |
| 2024-09-19 | 596.00 | 598.00 | 588.00 | 590.00 | 527.14 | 166,398 |
| 2024-09-18 | 591.00 | 593.00 | 585.00 | 586.00 | 523.57 | 328,667 |
| 2024-09-17 | 596.00 | 598.97 | 592.50 | 593.00 | 529.82 | 224,112 |
| 2024-09-16 | 595.00 | 596.00 | 589.00 | 592.00 | 528.93 | 192,951 |
| 2024-09-13 | 594.00 | 596.00 | 588.10 | 593.00 | 529.82 | 156,204 |
| 2024-09-12 | 591.00 | 593.00 | 586.00 | 589.00 | 526.25 | 198,030 |
| 2024-09-11 | 584.00 | 588.00 | 582.66 | 583.00 | 520.89 | 147,572 |
| 2024-09-10 | 586.00 | 592.00 | 581.10 | 585.00 | 522.67 | 209,740 |
| 2024-09-09 | 583.00 | 589.00 | 582.00 | 589.00 | 526.25 | 200,041 |
| 2024-09-06 | 584.00 | 590.00 | 580.00 | 583.00 | 520.89 | 199,178 |
| 2024-09-05 | 592.00 | 593.00 | 587.00 | 587.00 | 524.46 | 152,787 |
| 2024-09-04 | 582.00 | 590.95 | 580.00 | 588.00 | 525.35 | 185,038 |
| 2024-09-03 | 593.00 | 597.00 | 585.00 | 585.00 | 522.67 | 201,926 |
| 2024-09-02 | 595.00 | 600.00 | 591.34 | 592.00 | 528.93 | 246,848 |
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.