Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	25.000	25.000	24.551	24.900	22.191	13,122
2023-06-28	25.500	26.000	25.000	25.500	22.726	116,464
2023-06-27	25.500	25.500	24.500	25.500	22.726	146,874
2023-06-26	25.500	25.500	25.002	25.500	22.726	14,624
2023-06-23	26.020	26.020	25.255	25.500	22.726	136,000
2023-06-22	26.500	27.000	26.050	27.000	24.063	34,724
2023-06-21	26.500	26.500	26.000	26.500	23.617	21,670
2023-06-20	26.500	26.530	25.400	26.500	23.617	251,753
2023-06-19	26.500	26.950	26.500	26.500	23.617	25,168
2023-06-16	26.500	27.000	26.150	26.500	23.617	193,036
2023-06-15	27.300	27.421	26.000	26.500	23.617	344,625
2023-06-14	27.300	27.439	27.127	27.300	24.330	85,051
2023-06-13	27.300	27.500	27.300	27.300	24.330	261,227
2023-06-12	27.000	27.295	26.424	27.000	24.063	51,609
2023-06-09	27.000	27.000	26.520	27.000	24.063	27,317
2023-06-08	27.000	27.450	26.656	27.000	24.063	96,927
2023-06-07	26.500	27.500	26.400	27.000	24.063	405,980
2023-06-06	26.500	26.500	26.380	26.500	23.617	10,000
2023-06-05	26.500	27.000	26.400	26.500	23.617	98,601
2023-06-02	26.500	26.500	25.750	26.500	23.617	501,239
2023-06-01	26.500	27.000	26.000	26.500	23.617	257,507
2023-05-31	26.500	27.000	26.499	26.500	23.617	14,005
2023-05-30	26.500	26.570	26.500	26.500	23.617	202,414
2023-05-26	26.500	27.000	26.500	26.500	23.617	100
2023-05-25	26.500	27.000	26.500	26.500	23.617	34,639
2023-05-24	26.500	27.000	26.000	26.500	23.617	40,161
2023-05-23	26.500	26.680	26.000	26.500	23.617	194,808
2023-05-22	26.500	26.700	26.020	26.500	23.617	40,022
2023-05-19	26.500	27.000	26.500	26.500	23.617	84,202
2023-05-18	26.300	27.100	26.000	26.500	23.617	100,012
2023-05-17	26.300	26.420	26.114	26.300	23.439	31,619
2023-05-16	26.300	26.432	26.110	26.300	23.439	25,414
2023-05-15	26.300	26.480	26.000	26.300	23.439	46,229
2023-05-12	26.300	26.300	26.012	26.300	23.439	671,510
2023-05-11	27.020	27.020	26.310	26.500	23.617	46,000
2023-05-10	27.500	27.500	27.032	27.500	24.508	7,788
2023-05-09	27.500	28.072	27.000	27.800	24.776	663,281
2023-05-05	27.500	27.740	27.000	27.500	24.508	54,049
2023-05-04	27.500	28.000	27.000	27.500	24.508	168,091
2023-05-03	26.500	27.890	26.000	27.500	24.508	110,930
2023-05-02	25.880	27.000	25.880	26.500	23.617	1,376,295
2023-04-28	24.700	25.500	24.608	25.500	22.726	317,918
2023-04-27	25.100	25.196	24.425	24.700	22.013	248,852
2023-04-26	25.300	25.300	24.600	25.300	22.548	186,086
2023-04-25	25.300	25.586	25.000	25.300	22.548	221,339
2023-04-24	26.300	26.600	25.000	25.300	22.548	279,243
2023-04-21	26.500	26.500	26.020	26.500	23.617	170,943
2023-04-20	26.500	27.000	26.000	26.500	23.617	77,185
2023-04-19	26.500	26.650	26.000	26.500	23.617	116,976
2023-04-18	26.500	26.780	26.000	26.500	23.617	60,465
2023-04-17	26.500	26.800	26.150	26.500	23.617	11,651
2023-04-14	26.500	27.000	26.500	26.500	23.617	44,245
2023-04-12	26.500	26.890	26.100	26.500	23.617	78,376
2023-04-11	26.500	26.890	26.000	26.500	23.617	138,357
2023-04-06	26.500	26.700	26.020	26.500	23.617	180,378
2023-04-05	26.500	27.000	26.500	26.500	23.617	49,516
2023-04-04	26.500	26.700	26.500	26.500	23.617	37,500
2023-04-03	26.400	26.700	26.000	26.400	23.528	34,389
2023-03-31	26.500	26.784	26.000	26.400	23.528	42,392
2023-03-30	26.500	26.700	26.000	26.500	23.617	81,523

← NewerPage 15 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.