Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	25.120	25.120	24.600	24.600	21.924	127,514
2023-09-21	25.500	26.600	25.000	25.200	22.458	1,306,444
2023-09-20	26.400	26.600	24.550	26.600	23.706	250,278
2023-09-19	26.700	26.800	26.320	26.400	23.528	63,186
2023-09-18	26.700	26.700	26.400	26.700	23.795	30,728
2023-09-15	26.700	26.800	26.400	26.800	23.884	186,473
2023-09-14	26.700	26.750	26.400	26.700	23.795	142,811
2023-09-13	26.700	26.700	26.400	26.700	23.795	30,320
2023-09-12	26.700	27.000	26.400	26.700	23.795	160,565
2023-09-11	26.700	26.988	26.521	26.700	23.795	587,783
2023-09-08	26.700	26.988	26.700	26.700	23.795	37
2023-09-07	26.700	26.988	26.400	26.700	23.795	211,619
2023-09-06	26.700	26.784	26.400	26.700	23.795	10,429
2023-09-05	26.700	26.760	26.521	26.700	23.795	18,973
2023-09-04	26.700	27.000	26.425	26.700	23.795	52,789
2023-09-01	26.700	26.958	26.425	26.700	23.795	92,709
2023-08-31	26.700	27.000	26.400	26.700	23.795	71,501
2023-08-30	26.700	26.800	26.425	26.700	23.795	71,459
2023-08-29	26.700	26.700	26.700	26.700	23.795	100,000
2023-08-25	26.700	27.000	26.500	26.700	23.795	4,277,819
2023-08-24	26.700	26.990	26.700	26.700	23.795	20,000
2023-08-23	26.500	26.980	26.225	26.500	23.617	71,111
2023-08-22	25.900	26.900	25.400	26.500	23.617	224,771
2023-08-21	25.900	25.900	25.750	25.900	23.082	4,490,568
2023-08-18	26.300	27.000	25.900	25.900	23.082	255,775
2023-08-17	26.500	26.600	26.000	26.300	23.439	64,111
2023-08-16	26.800	27.600	26.000	26.500	23.617	161,556
2023-08-15	26.800	26.800	26.416	26.800	23.884	23,626
2023-08-14	26.800	27.050	26.400	26.800	23.884	1,266,119
2023-08-11	26.800	27.000	26.578	26.800	23.884	1,820,718
2023-08-10	26.800	27.080	26.429	26.800	23.884	91,014
2023-08-09	26.500	27.176	26.370	26.800	23.884	56,234
2023-08-08	26.300	26.880	26.300	26.600	23.706	54,645
2023-08-07	26.300	26.550	26.188	26.300	23.439	65,895
2023-08-04	26.300	26.450	26.126	26.300	23.439	790,385
2023-08-03	26.300	26.410	26.012	26.400	23.528	291,000
2023-08-02	26.500	26.600	26.000	26.300	23.439	174,933
2023-08-01	26.500	27.000	26.381	26.500	23.617	12,823
2023-07-31	26.500	26.890	26.350	26.500	23.617	51,970
2023-07-28	26.500	27.000	26.200	26.500	23.617	594,694
2023-07-27	26.500	26.940	26.240	26.500	23.617	61,917
2023-07-26	26.390	26.990	26.390	26.500	23.617	485,493
2023-07-25	26.100	26.450	26.000	26.300	23.439	206,313
2023-07-24	26.100	26.500	26.000	26.100	23.261	985,000
2023-07-21	26.100	26.550	26.100	26.100	23.261	29,103
2023-07-20	26.100	26.600	25.800	25.800	22.993	24,090
2023-07-19	25.833	26.440	25.833	26.100	23.261	108,939
2023-07-18	25.800	26.568	25.000	25.800	22.993	8,167
2023-07-17	25.800	25.880	25.780	25.800	22.993	38,837
2023-07-14	25.800	26.600	25.000	25.800	22.993	264,455
2023-07-13	25.800	26.568	25.788	25.800	22.993	344,754
2023-07-12	25.800	25.800	25.780	25.800	22.993	77,128
2023-07-11	25.800	26.550	25.736	25.800	22.993	812,879
2023-07-10	25.800	26.568	25.560	25.800	22.993	30,062
2023-07-07	25.800	26.520	25.601	25.800	22.993	1,899,183
2023-07-06	25.500	26.568	25.480	25.800	22.993	224,779
2023-07-05	25.500	26.000	25.230	25.500	22.726	694,493
2023-07-04	25.500	26.000	25.120	25.500	22.726	697,048
2023-07-03	24.700	25.000	24.566	24.900	22.191	133,699
2023-06-30	24.900	25.000	24.551	24.900	22.191	648,545

← NewerPage 14 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.