Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	32.000	34.000	31.500	32.000	29.475	458,443
2024-03-13	31.500	33.600	31.151	33.600	30.948	1,747,596
2024-03-12	30.500	31.900	30.167	31.500	29.014	1,057,496
2024-03-11	30.300	30.600	30.000	30.500	28.093	641,858
2024-03-08	30.200	30.500	30.000	30.300	27.909	5,030,956
2024-03-07	30.000	30.370	29.400	30.000	27.632	1,736,766
2024-03-06	30.000	30.375	30.000	30.000	27.632	431,157
2024-03-05	29.900	30.400	29.400	29.400	27.080	50,380
2024-03-04	29.900	30.400	29.655	29.900	27.540	185,213
2024-03-01	29.900	30.380	29.400	29.400	27.080	173,751
2024-02-29	29.500	30.967	29.450	29.900	27.540	327,154
2024-02-28	28.600	28.740	28.300	28.600	26.343	171,865
2024-02-27	28.600	28.600	28.400	28.600	26.343	187,052
2024-02-26	28.600	28.600	28.375	28.600	26.343	74,556
2024-02-23	28.600	28.680	28.000	28.600	26.343	366,700
2024-02-22	29.300	29.300	28.000	28.500	26.251	991,335
2024-02-21	29.300	29.615	29.125	29.300	26.988	7,824,976
2024-02-20	29.300	29.600	29.000	29.300	26.988	533,359
2024-02-19	29.300	29.588	28.400	29.300	26.988	5,821
2024-02-16	29.300	29.300	29.000	29.300	26.988	11,690
2024-02-15	29.300	29.300	29.240	29.300	26.988	14,147
2024-02-14	29.300	29.340	29.000	29.300	26.988	253,007
2024-02-13	29.300	29.300	29.000	29.300	26.988	126,000
2024-02-12	29.450	29.450	29.000	29.300	26.988	383,252
2024-02-09	29.500	29.500	29.000	29.500	27.172	93,888
2024-02-08	29.500	29.980	29.000	29.500	27.172	276,620
2024-02-07	29.900	29.900	29.110	29.500	27.172	193,008
2024-02-06	30.500	31.000	29.125	30.000	27.632	476,417
2024-02-05	30.500	31.000	30.000	30.500	28.093	876,740
2024-02-02	30.000	30.500	30.000	30.500	28.093	101,674
2024-02-01	30.500	30.700	30.000	30.500	28.093	197,464
2024-01-31	30.500	30.500	30.000	30.500	28.093	305,718
2024-01-30	30.500	30.500	30.000	30.500	28.093	314,032
2024-01-29	30.500	30.500	30.000	30.500	28.093	301,638
2024-01-26	30.500	30.500	30.000	30.500	28.093	430,884
2024-01-25	31.000	32.000	30.000	30.500	28.093	465,308
2024-01-24	31.500	32.000	30.000	31.000	28.553	483,400
2024-01-23	31.000	32.000	31.000	31.500	29.014	555,601
2024-01-22	31.500	31.840	31.000	31.000	28.553	610,585
2024-01-19	31.500	31.840	31.000	31.500	29.014	838,926
2024-01-18	31.500	31.500	31.000	31.500	29.014	485,079
2024-01-17	31.500	31.979	31.100	31.500	29.014	382,838
2024-01-16	31.500	31.980	31.000	31.500	29.014	686,706
2024-01-15	31.500	32.000	31.250	31.500	29.014	1,233,523
2024-01-12	31.500	32.000	31.114	31.500	29.014	1,374,231
2024-01-11	31.500	32.000	31.000	31.500	29.014	923,853
2024-01-10	30.800	31.950	30.000	31.500	29.014	845,105
2024-01-09	30.800	30.944	30.032	30.800	28.369	433,086
2024-01-08	31.000	31.250	30.000	30.800	28.369	778,145
2024-01-05	31.000	32.000	30.500	31.000	28.553	916,593
2024-01-04	31.000	31.480	30.500	31.000	28.553	675,345
2024-01-03	31.000	31.700	30.500	31.000	28.553	3,781,157
2024-01-02	30.200	31.960	30.000	31.000	28.553	833,925
2023-12-29	30.200	32.600	30.200	30.200	27.817	118,982
2023-12-28	30.200	30.968	29.752	30.200	27.817	2,287,156
2023-12-27	29.700	30.775	29.622	30.200	27.817	3,360,050
2023-12-22	29.700	29.962	29.472	29.700	27.356	27,778
2023-12-21	29.700	29.844	29.400	29.700	27.356	349,918
2023-12-20	29.500	32.000	29.400	29.700	27.356	1,105,082
2023-12-19	29.500	29.740	29.000	29.500	27.172	566,805

← NewerPage 12 of 21 · 1,257 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.