Mercia Asset Management PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	29.500	30.000	29.000	29.500	27.172	108,201
2024-06-11	29.500	30.000	29.150	29.500	27.172	81,340
2024-06-10	30.000	30.000	29.128	29.500	27.172	1,014,940
2024-06-07	30.500	31.000	30.020	30.500	28.093	48,383
2024-06-06	31.020	31.020	30.128	30.500	28.093	65,260
2024-06-05	31.500	31.900	31.000	31.500	29.014	408,506
2024-06-04	31.500	32.000	31.000	31.500	29.014	24,500
2024-06-03	31.500	32.000	31.000	31.400	28.922	59,296
2024-05-31	31.500	32.000	31.000	31.600	29.106	214,489
2024-05-30	32.300	32.400	31.000	31.800	29.290	192,197
2024-05-29	32.800	33.140	32.000	32.500	29.935	238,998
2024-05-28	32.700	33.000	32.250	32.800	30.211	358,184
2024-05-24	32.700	33.000	32.000	32.700	30.119	415,709
2024-05-23	33.100	33.547	32.000	32.700	30.119	3,661,974
2024-05-22	33.100	33.200	33.002	33.100	30.488	382,877
2024-05-21	33.100	33.200	33.000	33.100	30.488	1,303,365
2024-05-20	33.200	33.400	32.400	32.400	29.843	174,229
2024-05-17	33.200	33.300	33.000	33.200	30.580	1,034,234
2024-05-16	33.200	33.300	33.000	33.200	30.580	964,462
2024-05-15	33.500	33.500	33.000	33.200	30.580	472,296
2024-05-14	33.500	34.000	33.050	33.500	30.856	383,590
2024-05-13	33.800	34.600	33.128	33.500	30.856	282,794
2024-05-10	34.000	34.200	33.000	33.800	31.132	709,081
2024-05-09	34.300	35.000	33.650	34.000	31.317	1,115,707
2024-05-08	34.000	35.000	33.600	34.300	31.593	464,966
2024-05-07	34.000	34.960	33.000	34.000	31.317	290,556
2024-05-03	34.000	35.000	34.000	34.000	31.317	28,532
2024-05-02	34.000	35.000	33.889	34.000	31.317	239,080
2024-05-01	34.000	34.900	33.000	34.000	31.317	124,441
2024-04-30	33.600	34.000	33.600	34.000	31.317	243,429
2024-04-29	33.500	34.000	33.000	33.000	30.396	50,508
2024-04-26	33.700	34.000	33.000	33.500	30.856	172,078
2024-04-25	33.500	34.176	33.434	33.700	31.040	597,677
2024-04-24	34.100	34.100	33.000	33.500	30.856	502,361
2024-04-23	34.500	35.000	34.100	34.500	31.777	586,227
2024-04-22	35.000	36.000	32.000	32.000	29.475	596,219
2024-04-19	35.000	36.000	35.000	35.000	32.238	591,797
2024-04-18	35.000	36.000	34.550	35.600	32.790	863,644
2024-04-17	35.000	35.400	35.000	35.000	32.238	46,126
2024-04-16	35.500	36.000	34.355	35.400	32.606	3,031,510
2024-04-15	35.500	36.000	35.000	35.500	32.698	762,805
2024-04-12	35.500	36.000	34.400	35.500	32.698	517,476
2024-04-11	35.500	36.000	35.420	35.500	32.698	675,289
2024-04-10	34.980	36.000	34.980	35.500	32.698	966,464
2024-04-09	34.000	34.800	33.000	34.000	31.317	1,682,091
2024-04-08	34.000	35.000	33.000	34.000	31.317	376,481
2024-04-05	34.000	34.600	33.000	34.000	31.317	146,600
2024-04-04	34.000	35.800	34.000	34.000	31.317	560,356
2024-04-03	33.500	35.500	33.000	35.000	32.238	3,934,152
2024-04-02	33.100	34.000	33.000	33.500	30.856	1,421,359
2024-03-28	32.810	33.600	32.810	33.100	30.488	149,495
2024-03-27	32.500	33.000	32.350	32.800	30.211	1,095,230
2024-03-26	32.100	33.000	32.000	33.000	30.396	482,015
2024-03-25	32.000	32.400	31.656	32.100	29.567	678,588
2024-03-22	32.500	33.000	31.600	32.400	29.843	839,685
2024-03-21	32.500	33.380	31.400	33.000	30.396	3,658,549
2024-03-20	32.000	32.700	32.000	32.500	29.935	938,544
2024-03-19	32.000	32.600	31.910	32.000	29.475	80,648
2024-03-18	32.000	33.000	31.910	32.000	29.475	349,858
2024-03-15	32.000	34.000	31.800	32.000	29.475	346,586

← NewerPage 11 of 22 · 1,264 trading daysOlder →

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.