Merchants Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 575.00 | 578.00 | 572.25 | 577.00 | 550.65 | 419,156 |
| 2025-11-10 | 568.00 | 572.00 | 565.00 | 571.00 | 544.93 | 213,594 |
| 2025-11-07 | 570.00 | 570.00 | 561.00 | 562.00 | 536.34 | 217,927 |
| 2025-11-06 | 571.00 | 573.00 | 565.00 | 566.00 | 540.16 | 104,882 |
| 2025-11-05 | 563.00 | 570.00 | 563.00 | 567.00 | 541.11 | 257,112 |
| 2025-11-04 | 563.00 | 568.00 | 559.00 | 565.00 | 539.20 | 292,235 |
| 2025-11-03 | 571.00 | 575.00 | 566.00 | 566.00 | 540.16 | 302,029 |
| 2025-10-31 | 572.00 | 576.00 | 570.00 | 571.00 | 544.93 | 260,887 |
| 2025-10-30 | 573.00 | 574.35 | 569.00 | 573.00 | 546.84 | 262,338 |
| 2025-10-29 | 573.00 | 577.00 | 572.10 | 575.00 | 548.74 | 310,670 |
| 2025-10-28 | 570.00 | 573.00 | 569.00 | 572.00 | 545.88 | 479,894 |
| 2025-10-27 | 571.00 | 573.00 | 568.00 | 570.00 | 543.97 | 504,342 |
| 2025-10-24 | 566.00 | 570.00 | 563.00 | 570.00 | 543.97 | 322,941 |
| 2025-10-23 | 560.00 | 566.00 | 557.00 | 565.00 | 539.20 | 340,084 |
← NewerPage 5 of 5 · 254 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.