Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	26.750	26.770	26.000	26.500	23.617	400,023
2023-03-27	26.750	27.500	26.030	26.750	23.840	335,568
2023-03-24	26.750	27.470	26.750	26.750	23.840	58,364
2023-03-23	26.750	27.500	26.136	26.750	23.840	7,065
2023-03-22	26.500	27.000	26.020	26.750	23.840	645,959
2023-03-21	26.500	26.700	26.000	26.500	23.617	11,986
2023-03-20	26.980	26.980	26.010	26.500	23.617	79,357
2023-03-17	27.250	27.370	26.530	27.250	24.285	151,297
2023-03-16	26.500	28.000	26.051	27.250	24.285	183,565
2023-03-15	26.500	26.900	26.000	26.500	23.617	70,601
2023-03-14	27.250	27.500	26.155	26.500	23.617	193,037
2023-03-13	27.500	28.000	26.515	27.250	24.285	87,166
2023-03-10	27.750	28.000	26.500	27.500	24.508	421,967
2023-03-09	28.500	29.000	27.000	27.750	24.731	125,344
2023-03-08	28.500	28.500	28.000	28.500	25.399	33,000
2023-03-07	28.500	28.500	28.000	28.500	25.399	103,548
2023-03-06	28.500	29.600	28.000	28.500	25.399	448,006
2023-03-03	28.500	28.500	28.000	28.500	25.399	125,150
2023-03-02	29.060	29.060	28.500	28.750	25.622	73,155
2023-03-01	29.500	29.650	29.060	29.500	26.291	2,953,234
2023-02-28	30.000	30.000	29.020	29.500	26.291	74,713
2023-02-27	29.750	30.000	29.510	29.750	26.513	47,814
2023-02-24	30.000	30.000	29.500	29.750	26.513	249,400
2023-02-23	30.500	30.500	30.110	30.500	27.182	220,528
2023-02-22	30.500	30.500	30.000	30.500	27.182	86,632
2023-02-21	30.500	30.664	30.160	30.500	27.182	152,962
2023-02-20	30.500	31.000	30.150	30.500	27.182	124,580
2023-02-17	30.500	30.640	30.000	30.500	27.182	55,307
2023-02-16	30.500	30.900	30.050	30.500	27.182	227,331
2023-02-15	31.500	31.500	30.020	30.500	27.182	77,899
2023-02-14	31.500	31.740	31.000	31.500	28.073	108,034
2023-02-13	32.500	33.700	31.020	31.500	28.073	69,819
2023-02-10	32.500	32.560	32.440	32.500	28.964	112,345
2023-02-09	32.500	32.500	32.020	32.500	28.964	123,082
2023-02-08	32.500	32.500	32.000	32.500	28.964	46,000
2023-02-07	32.500	33.000	32.000	32.500	28.964	417,953
2023-02-06	32.500	32.980	32.020	32.500	28.964	223,470
2023-02-03	32.100	32.500	31.822	32.500	28.964	407,390
2023-02-02	32.100	32.500	31.800	32.100	28.608	56,765
2023-02-01	31.733	32.100	31.733	32.100	28.608	235,469
2023-01-31	31.500	31.973	31.000	31.500	28.073	8
2023-01-30	32.000	32.600	30.655	31.500	28.073	97,638
2023-01-27	32.000	32.300	31.500	32.000	28.519	201,938
2023-01-26	32.000	33.200	31.510	33.200	29.588	830,800
2023-01-25	32.250	32.350	32.000	32.250	28.741	317,360
2023-01-24	32.250	32.250	32.000	32.250	28.741	624,887
2023-01-23	32.500	33.000	32.110	32.500	28.964	55,714
2023-01-20	32.500	33.250	32.000	32.500	28.964	1,330,208
2023-01-19	33.750	33.750	32.610	32.750	29.187	340,383
2023-01-18	33.500	35.000	33.450	33.750	30.078	721,652
2023-01-17	33.500	33.500	33.333	33.500	29.855	13,082
2023-01-16	33.750	33.750	33.030	33.500	29.855	247,613
2023-01-13	33.750	34.000	33.000	33.750	30.078	83,062
2023-01-12	33.750	34.268	33.000	33.750	30.078	86,098
2023-01-11	33.750	34.000	33.225	33.750	30.078	79,216
2023-01-10	34.000	34.900	33.000	33.750	30.078	164,514
2023-01-09	33.600	35.000	33.600	34.000	30.301	184,649
2023-01-06	32.000	33.870	31.920	33.500	29.855	229,709
2023-01-05	32.000	32.490	31.880	32.000	28.519	3,347,750
2023-01-04	32.000	32.000	31.880	32.000	28.519	8,396

← NewerPage 16 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.