Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	23.750	24.000	23.500	23.750	20.955	50,217
2022-10-04	23.750	23.900	23.700	23.750	20.955	119,194
2022-10-03	23.750	23.750	23.500	23.750	20.955	24,196
2022-09-30	23.750	24.000	23.500	23.750	20.955	23,299
2022-09-29	24.000	24.000	23.500	23.750	20.955	150,445
2022-09-28	25.060	25.060	23.551	24.000	21.175	412,301
2022-09-27	26.150	26.300	25.088	25.250	22.278	72,482
2022-09-26	26.150	26.150	26.000	26.150	23.072	41,041
2022-09-22	26.150	26.150	26.000	26.150	23.072	198,272
2022-09-21	26.250	26.500	26.000	26.250	22.719	75,499
2022-09-20	26.900	27.000	26.070	26.900	23.282	173,493
2022-09-16	27.132	27.132	26.551	26.900	23.282	91,371
2022-09-15	27.250	27.250	27.000	27.250	23.585	206,479
2022-09-14	27.250	27.250	27.005	27.250	23.585	7,317
2022-09-13	27.250	27.500	27.000	27.250	23.585	85,791
2022-09-12	27.150	27.300	27.003	27.150	23.498	177,305
2022-09-09	27.150	27.150	27.000	27.150	23.498	67,140
2022-09-08	27.250	27.250	27.000	27.250	23.585	71,324
2022-09-07	27.800	27.800	27.008	27.250	23.585	183,094
2022-09-06	27.750	28.440	27.500	28.000	24.234	186,783
2022-09-05	28.480	28.480	27.020	27.750	24.017	123,845
2022-09-02	28.500	28.500	28.000	28.500	24.666	96,608
2022-09-01	28.500	28.500	28.000	28.500	24.666	55,873
2022-08-31	29.300	29.300	28.310	28.500	24.666	216,597
2022-08-30	30.000	30.000	29.000	30.000	25.965	175,003
2022-08-26	30.250	30.250	29.500	30.250	26.181	439,065
2022-08-25	30.000	30.250	29.551	30.250	26.181	166,631
2022-08-24	30.124	30.124	29.515	30.000	25.965	77,345
2022-08-23	30.250	30.250	29.515	30.250	26.181	56,231
2022-08-22	30.250	30.250	29.680	30.250	26.181	41,125
2022-08-19	30.250	30.250	30.180	30.250	26.181	79,000
2022-08-18	30.250	30.250	29.680	30.250	26.181	30,434
2022-08-17	30.250	30.250	29.600	30.250	26.181	1,120,964
2022-08-16	30.250	30.250	29.880	30.250	26.181	1,383,160
2022-08-15	30.250	30.250	29.500	30.250	26.181	198,926
2022-08-12	30.250	30.400	29.500	30.250	26.181	288,024
2022-08-11	30.250	31.000	30.250	30.250	26.181	10,183
2022-08-10	30.000	30.595	29.600	30.250	26.181	256,806
2022-08-09	29.500	30.400	29.500	30.000	25.965	1,576,101
2022-08-08	29.720	29.720	29.310	29.500	25.532	81,328
2022-08-05	29.500	30.000	29.310	29.500	25.532	257,546
2022-08-04	29.500	30.000	29.500	29.500	25.532	59,710
2022-08-03	29.500	30.000	29.270	29.500	25.532	68,121
2022-08-02	29.500	30.000	29.300	29.500	25.532	95,766
2022-08-01	29.500	30.000	29.000	29.500	25.532	728,233
2022-07-29	29.500	29.800	29.160	29.500	25.532	120,139
2022-07-28	29.500	29.890	29.160	29.500	25.532	1,458,270
2022-07-27	30.000	30.480	29.000	29.500	25.532	255,000
2022-07-26	29.500	30.000	29.120	30.000	25.965	28,727
2022-07-25	29.500	29.500	29.000	29.500	25.532	384,000
2022-07-22	30.250	30.480	29.680	30.250	26.181	141,899
2022-07-21	30.250	30.500	30.050	30.250	26.181	115,027
2022-07-20	30.250	30.620	30.050	30.250	26.181	96,025
2022-07-19	30.250	30.620	29.500	29.800	25.792	162,276
2022-07-18	30.250	31.000	29.000	29.000	25.099	111,302
2022-07-15	29.985	30.250	29.985	30.250	26.181	6,292
2022-07-14	29.500	30.000	29.500	29.500	25.532	82,047
2022-07-13	29.500	29.860	29.500	29.500	25.532	10,176
2022-07-12	29.500	29.680	29.333	29.500	25.532	1,582,431
2022-07-11	29.500	29.990	29.310	29.500	25.532	515,248

← NewerPage 18 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.