Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 2 of 2 · 65 trading days
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.