Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 676.50 | 684.00 | 675.00 | 680.00 | 680.00 | 116,786 |
| 2026-10-15 | 674.00 | 681.00 | 669.00 | 677.00 | 677.00 | 196,948 |
| 2026-10-14 | 671.00 | 674.00 | 665.00 | 670.00 | 670.00 | 124,908 |
| 2026-10-13 | 663.00 | 672.00 | 662.00 | 665.00 | 665.00 | 136,302 |
| 2026-10-12 | 659.00 | 662.00 | 655.00 | 660.00 | 660.00 | 181,097 |
| 2026-10-09 | 650.00 | 659.00 | 650.00 | 656.00 | 656.00 | 119,113 |
| 2026-10-08 | 645.00 | 650.00 | 643.00 | 648.00 | 648.00 | 149,832 |
| 2026-10-07 | 660.00 | 662.00 | 654.00 | 657.00 | 656.93 | 160,379 |
| 2026-10-06 | 658.00 | 663.00 | 657.00 | 660.00 | 659.92 | 193,185 |
| 2026-10-05 | 658.00 | 659.00 | 653.00 | 657.00 | 656.93 | 213,232 |
| 2026-10-02 | 654.00 | 660.00 | 653.00 | 654.00 | 646.53 | 204,109 |
| 2026-10-01 | 663.00 | 666.00 | 653.00 | 657.00 | 649.50 | 227,651 |
| 2026-09-30 | 672.00 | 674.00 | 666.00 | 670.00 | 662.35 | 187,720 |
| 2026-09-29 | 668.00 | 672.00 | 664.00 | 667.00 | 659.39 | 167,353 |
| 2026-09-28 | 664.00 | 673.00 | 663.00 | 668.00 | 660.37 | 115,433 |
| 2026-09-25 | 670.00 | 670.00 | 662.00 | 663.00 | 655.43 | 79,945 |
| 2026-09-24 | 663.00 | 669.00 | 661.00 | 665.00 | 657.41 | 141,646 |
| 2026-09-23 | 674.00 | 674.00 | 662.00 | 665.00 | 657.41 | 178,116 |
| 2026-09-22 | 670.00 | 674.00 | 667.00 | 668.00 | 660.37 | 122,322 |
| 2026-09-21 | 670.00 | 673.00 | 665.00 | 669.00 | 661.36 | 140,357 |
| 2026-09-18 | 671.00 | 677.00 | 663.00 | 664.00 | 656.42 | 319,603 |
| 2026-09-17 | 662.00 | 675.00 | 662.00 | 672.00 | 664.33 | 199,913 |
| 2026-09-16 | 663.00 | 665.00 | 658.00 | 662.00 | 654.44 | 144,003 |
| 2026-09-15 | 658.00 | 662.00 | 650.00 | 661.00 | 653.45 | 122,749 |
| 2026-09-14 | 658.00 | 664.00 | 657.00 | 659.00 | 651.48 | 271,532 |
| 2026-09-11 | 659.00 | 663.00 | 653.06 | 659.00 | 651.48 | 164,900 |
| 2026-09-10 | 659.00 | 666.00 | 653.00 | 655.00 | 647.52 | 172,630 |
| 2026-09-09 | 668.00 | 670.00 | 659.00 | 659.00 | 651.48 | 176,842 |
| 2026-09-08 | 679.00 | 679.00 | 668.89 | 669.00 | 661.36 | 154,891 |
| 2026-09-07 | 676.50 | 679.00 | 674.00 | 675.00 | 667.29 | 88,397 |
| 2026-09-04 | 680.00 | 682.00 | 674.00 | 676.00 | 668.28 | 146,036 |
| 2026-09-03 | 677.00 | 680.00 | 672.00 | 679.00 | 671.25 | 177,564 |
| 2026-09-02 | 678.00 | 687.00 | 674.00 | 677.00 | 669.27 | 208,316 |
| 2026-09-01 | 681.00 | 687.00 | 677.00 | 681.00 | 673.23 | 217,512 |
| 2026-08-28 | 687.00 | 689.00 | 681.00 | 684.00 | 676.19 | 123,875 |
| 2026-08-27 | 683.00 | 688.00 | 680.00 | 684.00 | 676.19 | 121,020 |
| 2026-08-26 | 686.00 | 691.00 | 683.00 | 688.00 | 680.15 | 235,450 |
| 2026-08-25 | 686.00 | 690.00 | 683.00 | 686.00 | 678.17 | 312,979 |
| 2026-08-24 | 679.00 | 684.00 | 677.00 | 684.00 | 676.19 | 247,599 |
| 2026-08-21 | 678.00 | 682.00 | 674.00 | 678.00 | 670.26 | 166,423 |
| 2026-08-20 | 673.00 | 677.00 | 671.00 | 674.00 | 666.31 | 152,620 |
| 2026-08-19 | 672.00 | 677.00 | 668.00 | 677.00 | 669.27 | 226,718 |
| 2026-08-18 | 672.00 | 677.00 | 670.00 | 674.00 | 666.31 | 109,577 |
| 2026-08-17 | 679.00 | 680.00 | 671.00 | 674.00 | 666.31 | 226,450 |
| 2026-08-14 | 676.00 | 680.00 | 672.00 | 677.00 | 669.27 | 359,263 |
| 2026-08-13 | 679.00 | 683.00 | 675.00 | 677.00 | 669.27 | 103,192 |
| 2026-08-12 | 678.00 | 683.00 | 676.00 | 678.00 | 670.26 | 146,917 |
| 2026-08-11 | 678.00 | 682.00 | 675.00 | 680.00 | 672.24 | 109,924 |
| 2026-08-10 | 681.00 | 685.00 | 677.00 | 680.00 | 672.24 | 172,338 |
| 2026-08-07 | 679.00 | 687.00 | 671.00 | 685.00 | 677.18 | 143,151 |
| 2026-08-06 | 680.00 | 686.00 | 672.00 | 680.00 | 672.24 | 146,875 |
| 2026-08-05 | 680.00 | 685.00 | 676.00 | 678.00 | 670.26 | 212,047 |
| 2026-08-04 | 674.00 | 678.00 | 667.00 | 676.00 | 668.28 | 151,613 |
| 2026-08-03 | 667.00 | 673.00 | 663.96 | 670.00 | 662.35 | 135,804 |
| 2026-07-31 | 671.00 | 673.00 | 664.10 | 666.00 | 658.40 | 188,791 |
| 2026-07-30 | 668.00 | 673.00 | 663.00 | 667.00 | 659.39 | 183,555 |
| 2026-07-29 | 666.00 | 671.00 | 663.00 | 666.00 | 658.40 | 203,073 |
| 2026-07-28 | 663.00 | 665.00 | 659.00 | 663.00 | 655.43 | 116,374 |
| 2026-07-27 | 661.00 | 665.00 | 656.00 | 659.00 | 651.48 | 162,063 |
| 2026-07-24 | 648.00 | 656.00 | 643.00 | 653.00 | 645.55 | 261,533 |
Page 1 of 22 · 1,264 trading daysOlder →
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.