Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	29.500	29.880	28.400	29.500	27.172	765,563
2023-12-15	29.500	29.695	29.100	29.500	27.172	330,349
2023-12-14	29.800	29.800	29.000	29.500	27.172	1,011,603
2023-12-13	30.000	30.000	29.500	30.000	27.632	482,531
2023-12-12	30.500	30.550	29.000	30.000	27.632	659,462
2023-12-11	30.500	30.500	29.900	30.500	28.093	758,746
2023-12-08	30.500	30.500	29.900	30.500	28.093	729,297
2023-12-07	30.500	30.500	30.000	30.500	28.093	233,071
2023-12-06	30.700	30.700	30.160	30.500	27.771	562,913
2023-12-05	31.500	31.898	30.310	31.000	28.226	577,777
2023-12-04	29.500	31.960	29.000	31.500	28.681	3,668,854
2023-12-01	28.700	30.000	28.500	29.500	26.860	646,418
2023-11-30	29.000	30.000	28.250	28.700	26.132	143,459
2023-11-29	27.960	30.000	27.960	29.000	26.405	919,398
2023-11-28	27.000	28.000	26.000	27.000	24.584	174,238
2023-11-27	27.500	28.000	25.500	27.000	24.584	8,176,903
2023-11-24	27.500	27.500	27.000	27.500	25.039	113,351
2023-11-23	27.500	27.980	27.321	27.500	25.039	246,400
2023-11-22	27.000	27.980	26.860	27.500	25.039	100,897
2023-11-21	27.000	27.700	26.420	27.000	24.584	139,689
2023-11-20	22.500	28.000	22.500	27.000	24.584	2,078,242
2023-11-17	21.500	22.030	21.200	22.000	20.031	342,215
2023-11-16	21.700	22.000	21.255	21.500	19.576	1,571,814
2023-11-15	21.700	21.700	21.000	21.700	19.758	289,115
2023-11-14	21.700	21.750	21.500	21.700	19.758	2,605,611
2023-11-13	21.700	21.880	21.000	21.000	19.121	155,337
2023-11-10	22.000	22.076	21.600	21.700	19.758	108,090
2023-11-09	22.000	23.000	21.000	22.000	20.031	69,881
2023-11-08	21.500	22.480	21.000	22.000	20.031	21,215
2023-11-07	21.500	22.000	21.250	21.500	19.576	118,093
2023-11-06	21.500	22.000	21.355	21.500	19.576	142,214
2023-11-03	22.000	23.000	21.056	21.500	19.576	171,629
2023-11-02	22.000	23.000	21.500	22.000	20.031	187,479
2023-11-01	22.000	23.000	21.980	22.000	20.031	223,262
2023-10-31	22.000	22.030	21.560	22.000	20.031	371,412
2023-10-30	22.000	23.400	21.480	22.000	20.031	95,171
2023-10-27	22.000	22.000	21.480	22.000	20.031	54,862
2023-10-26	22.000	22.000	22.000	22.000	20.031	294,413
2023-10-25	22.000	23.000	21.400	22.000	20.031	2,142,543
2023-10-24	22.050	22.050	21.225	22.000	20.031	320,500
2023-10-20	22.500	22.730	22.100	22.500	20.486	1,449,602
2023-10-19	22.500	22.500	22.020	22.500	20.486	104,908
2023-10-18	22.500	22.980	22.020	22.500	20.486	766,163
2023-10-17	22.500	22.560	22.465	22.500	20.486	25,000
2023-10-16	22.800	22.840	22.055	22.500	20.486	200,942
2023-10-13	22.967	22.967	22.000	22.800	20.760	122,252
2023-10-12	23.100	23.100	22.625	23.100	21.033	232,949
2023-10-11	23.400	23.400	23.000	23.300	21.215	64,498
2023-10-10	23.500	23.500	23.225	23.500	21.397	3,385,963
2023-10-09	24.170	24.170	23.412	23.500	21.397	105,379
2023-10-06	24.500	24.500	24.000	24.500	22.308	784,000
2023-10-05	24.500	24.500	24.000	24.500	22.308	217,154
2023-10-04	24.500	25.000	24.050	24.500	22.308	33,556
2023-10-03	24.500	24.500	24.000	24.500	22.308	10,000
2023-10-02	24.500	24.500	24.000	24.500	22.308	832,792
2023-09-29	24.200	24.600	24.000	24.300	22.125	409,391
2023-09-28	24.200	24.800	24.044	24.200	22.034	90,331
2023-09-27	24.700	25.400	24.000	25.000	22.280	641,951
2023-09-26	24.700	26.000	24.310	26.000	23.171	416,430
2023-09-25	25.200	26.000	24.028	24.700	22.013	2,510,282

← NewerPage 13 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.