Mercia Asset Management PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 35.500 | 36.600 | 35.000 | 35.500 | 32.698 | 87,174 |
| 2024-09-04 | 35.500 | 36.000 | 35.122 | 35.500 | 32.698 | 52,504 |
| 2024-09-03 | 35.800 | 36.600 | 35.425 | 35.800 | 32.975 | 46,929 |
| 2024-09-02 | 35.800 | 36.600 | 35.416 | 35.800 | 32.975 | 28,458 |
| 2024-08-30 | 35.800 | 36.040 | 35.240 | 35.800 | 32.975 | 61,828 |
| 2024-08-29 | 36.500 | 37.000 | 36.000 | 36.300 | 33.435 | 1,963,899 |
| 2024-08-28 | 36.500 | 37.000 | 36.000 | 36.500 | 33.619 | 774,574 |
| 2024-08-27 | 35.000 | 36.500 | 34.000 | 36.500 | 33.619 | 3,357,204 |
| 2024-08-23 | 35.000 | 35.500 | 34.000 | 35.000 | 32.238 | 9,805 |
| 2024-08-22 | 35.000 | 36.000 | 34.250 | 35.000 | 32.238 | 346,891 |
| 2024-08-21 | 35.000 | 35.700 | 34.000 | 35.000 | 32.238 | 173,837 |
| 2024-08-20 | 35.000 | 35.000 | 34.000 | 35.000 | 32.238 | 305,060 |
| 2024-08-19 | 35.000 | 35.875 | 34.000 | 35.000 | 32.238 | 101,081 |
| 2024-08-16 | 34.800 | 35.600 | 34.000 | 35.000 | 32.238 | 139,152 |
| 2024-08-15 | 34.800 | 35.597 | 34.000 | 34.800 | 32.054 | 20,197,090 |
| 2024-08-14 | 34.800 | 35.600 | 34.600 | 34.800 | 32.054 | 101,864 |
| 2024-08-13 | 34.511 | 35.490 | 34.511 | 34.800 | 32.054 | 62,702 |
| 2024-08-12 | 34.500 | 35.000 | 34.000 | 34.500 | 31.777 | 35,750 |
| 2024-08-09 | 34.500 | 34.620 | 34.465 | 34.500 | 31.777 | 57,500 |
| 2024-08-08 | 34.500 | 34.710 | 34.000 | 34.500 | 31.777 | 200,218 |
| 2024-08-07 | 34.500 | 34.950 | 33.400 | 34.500 | 31.777 | 107,942 |
| 2024-08-06 | 34.200 | 35.000 | 33.750 | 34.200 | 31.501 | 1,920,462 |
| 2024-08-05 | 34.500 | 35.000 | 33.000 | 34.200 | 31.501 | 577,467 |
| 2024-08-02 | 34.800 | 35.600 | 34.000 | 34.800 | 32.054 | 444,207 |
| 2024-08-01 | 34.800 | 35.600 | 34.400 | 34.800 | 32.054 | 144,146 |
| 2024-07-31 | 34.800 | 35.600 | 34.000 | 35.000 | 32.238 | 235,899 |
| 2024-07-30 | 34.500 | 35.588 | 34.000 | 34.800 | 32.054 | 649,304 |
| 2024-07-29 | 34.000 | 35.000 | 33.040 | 35.000 | 32.238 | 310,706 |
| 2024-07-26 | 33.500 | 34.000 | 33.100 | 34.000 | 31.317 | 126,037 |
| 2024-07-25 | 34.000 | 34.300 | 33.110 | 33.500 | 30.856 | 315,415 |
| 2024-07-24 | 33.500 | 34.300 | 33.376 | 34.000 | 31.317 | 237,825 |
| 2024-07-23 | 34.000 | 35.000 | 33.376 | 33.500 | 30.856 | 87,969 |
| 2024-07-22 | 34.000 | 35.000 | 33.000 | 34.000 | 31.317 | 187,650 |
| 2024-07-19 | 34.000 | 35.000 | 33.000 | 34.000 | 31.317 | 68,663 |
| 2024-07-18 | 34.000 | 34.101 | 33.090 | 34.000 | 31.317 | 264,286 |
| 2024-07-17 | 34.000 | 34.123 | 33.300 | 34.000 | 31.317 | 107,660 |
| 2024-07-16 | 34.000 | 34.700 | 33.400 | 34.000 | 31.317 | 23,017 |
| 2024-07-15 | 34.000 | 34.490 | 33.300 | 34.000 | 31.317 | 34,794 |
| 2024-07-12 | 34.000 | 35.000 | 33.650 | 34.000 | 31.317 | 117,931 |
| 2024-07-11 | 34.000 | 34.950 | 34.000 | 34.000 | 31.317 | 111,017 |
| 2024-07-10 | 34.110 | 35.800 | 34.110 | 35.000 | 32.238 | 715,009 |
| 2024-07-09 | 33.500 | 35.000 | 33.000 | 34.000 | 31.317 | 5,389,543 |
| 2024-07-08 | 33.500 | 34.000 | 33.000 | 33.500 | 30.856 | 919,075 |
| 2024-07-05 | 32.600 | 34.000 | 32.200 | 33.500 | 30.856 | 649,647 |
| 2024-07-04 | 32.600 | 32.740 | 32.200 | 32.600 | 30.027 | 42,182 |
| 2024-07-03 | 32.800 | 33.000 | 32.320 | 32.600 | 30.027 | 1,015,591 |
| 2024-07-02 | 31.500 | 33.000 | 31.310 | 32.800 | 30.211 | 9,203,474 |
| 2024-07-01 | 30.500 | 32.000 | 30.000 | 31.000 | 28.553 | 242,368 |
| 2024-06-28 | 30.000 | 31.000 | 30.000 | 30.500 | 28.093 | 113,416 |
| 2024-06-27 | 30.000 | 30.800 | 30.000 | 30.000 | 27.632 | 192 |
| 2024-06-26 | 29.500 | 30.800 | 29.000 | 30.000 | 27.632 | 113,227 |
| 2024-06-25 | 29.500 | 29.900 | 29.500 | 29.500 | 27.172 | 30,515 |
| 2024-06-24 | 29.500 | 30.000 | 29.000 | 29.500 | 27.172 | 209,682 |
| 2024-06-21 | 29.500 | 29.550 | 29.000 | 29.500 | 27.172 | 70,016 |
| 2024-06-20 | 30.000 | 31.000 | 29.000 | 29.500 | 27.172 | 241,656 |
| 2024-06-19 | 30.000 | 30.500 | 29.620 | 30.000 | 27.632 | 79,980 |
| 2024-06-18 | 29.500 | 30.000 | 29.000 | 30.000 | 27.632 | 113,196 |
| 2024-06-17 | 29.500 | 29.900 | 29.276 | 29.500 | 27.172 | 70,181 |
| 2024-06-14 | 29.500 | 30.000 | 29.020 | 29.500 | 27.172 | 106,078 |
| 2024-06-13 | 29.500 | 30.000 | 29.500 | 29.500 | 27.172 | 3,203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0061 GBP |
| 2025-12-11 | 0.0039 GBP |
| 2025-10-02 | 0.0058 GBP |
| 2024-12-05 | 0.0037 GBP |
| 2024-10-03 | 0.0055 GBP |
| 2023-12-07 | 0.0035 GBP |
| 2023-09-28 | 0.0053 GBP |
| 2022-12-15 | 0.0033 GBP |
| 2022-09-22 | 0.0050 GBP |
| 2021-12-16 | 0.0030 GBP |
| 2021-09-23 | 0.0030 GBP |
| 2020-12-10 | 0.0010 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.