Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	32.000	32.980	31.260	32.000	28.519	216,553
2022-12-30	32.000	32.000	32.000	32.000	28.519	50,000
2022-12-28	32.000	32.980	31.100	32.000	28.519	5,557
2022-12-23	32.000	32.000	32.000	32.000	28.519	179
2022-12-22	32.000	32.100	31.050	32.000	28.519	622,936
2022-12-21	32.000	33.000	32.000	32.000	28.519	27,288
2022-12-20	32.000	33.000	32.000	32.000	28.519	2,131,160
2022-12-19	32.000	32.345	31.300	32.000	28.519	34,762
2022-12-16	32.500	32.500	31.000	32.000	28.519	113,128
2022-12-15	33.000	33.000	32.500	33.000	29.410	139,575
2022-12-14	32.750	33.500	32.670	33.000	29.116	46,232
2022-12-13	33.000	33.490	33.000	33.000	29.116	17,025
2022-12-12	33.250	33.250	33.000	33.250	29.336	131,666
2022-12-09	33.500	34.000	33.500	33.500	29.557	629,118
2022-12-08	31.750	33.930	31.500	33.500	29.557	568,624
2022-12-07	31.750	32.000	31.750	31.750	28.013	94,475
2022-12-06	32.500	33.730	31.000	31.750	28.013	647,858
2022-12-05	29.497	30.995	29.497	30.750	27.131	220,095
2022-12-02	29.350	29.497	29.300	29.350	25.895	168,150
2022-12-01	29.497	29.497	29.270	29.350	25.895	41,009
2022-11-30	29.600	29.800	29.600	29.600	26.116	10,000
2022-11-29	29.600	29.600	29.000	29.600	26.116	144,500
2022-11-28	29.600	29.600	29.208	29.600	26.116	205,716
2022-11-25	29.600	29.600	29.300	29.600	26.116	30,708
2022-11-24	29.500	29.930	29.285	29.600	26.116	107,829
2022-11-23	29.500	29.990	29.237	29.500	26.028	63,261
2022-11-22	29.250	29.900	29.192	29.500	26.028	67,440
2022-11-21	29.250	29.250	29.100	29.250	25.807	500
2022-11-18	29.497	29.497	29.100	29.250	25.807	45,309
2022-11-17	29.750	29.995	29.500	29.600	26.116	19,117
2022-11-16	30.250	30.495	29.500	29.750	26.248	204,077
2022-11-15	30.081	30.500	30.081	30.250	26.689	30,124
2022-11-14	30.000	30.300	29.725	30.000	26.469	79,941
2022-11-11	29.500	30.500	29.500	30.000	26.469	153,425
2022-11-10	28.495	29.495	28.495	29.250	25.807	122,710
2022-11-09	28.250	28.500	28.000	28.250	24.925	115,412
2022-11-08	28.250	28.415	28.165	28.250	24.925	185,438
2022-11-07	28.500	28.500	28.005	28.250	24.925	324,025
2022-11-04	28.500	29.000	28.000	28.500	25.145	58,799
2022-11-03	27.500	29.000	27.500	28.500	25.145	386,110
2022-11-02	27.500	27.650	27.500	27.500	24.263	119,216
2022-11-01	27.000	27.800	26.650	27.500	24.263	131,211
2022-10-31	26.250	27.000	26.000	27.000	23.822	57,265
2022-10-28	26.000	26.500	25.510	26.250	23.160	70,150
2022-10-27	25.675	26.000	25.675	26.000	22.940	69,058
2022-10-26	25.250	26.000	25.000	25.500	22.499	20,931
2022-10-25	23.750	25.500	23.500	25.250	22.278	175,761
2022-10-24	23.500	24.100	23.500	24.100	21.263	80,707
2022-10-21	23.250	23.900	23.000	23.500	20.734	1,050,939
2022-10-20	23.250	23.250	23.000	23.250	20.513	95,000
2022-10-19	23.480	23.480	23.020	23.250	20.513	103,058
2022-10-18	23.500	23.500	23.450	23.500	20.734	61,679
2022-10-17	23.750	24.000	23.000	24.000	21.175	154,722
2022-10-14	23.750	23.750	23.710	23.750	20.955	58,975
2022-10-13	23.750	23.750	23.500	23.750	20.955	357,256
2022-10-12	23.750	23.815	23.529	23.750	20.955	261,010
2022-10-11	23.750	23.806	23.500	23.750	20.955	302,821
2022-10-10	23.750	24.000	23.626	23.750	20.955	58,088
2022-10-07	23.750	24.000	23.626	23.750	20.955	96,338
2022-10-06	23.750	23.890	23.500	23.750	20.955	358,000

← NewerPage 17 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.