Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	29.630	29.630	29.111	29.500	25.532	240,356
2022-07-07	30.250	30.250	29.600	30.250	26.181	89,005
2022-07-06	30.250	30.250	29.500	30.250	26.181	2,355,004
2022-07-05	30.000	31.000	29.515	30.250	26.181	937,241
2022-07-04	28.750	29.485	28.750	28.750	24.883	75,483
2022-07-01	28.750	29.600	28.150	28.750	24.883	296,259
2022-06-30	28.750	29.500	28.330	29.500	25.532	135,085
2022-06-29	29.250	29.495	28.255	28.750	24.883	205,771
2022-06-28	29.250	29.500	29.066	29.300	25.359	256,658
2022-06-27	29.250	29.333	29.250	29.250	25.316	30,000
2022-06-24	29.250	29.333	29.063	29.250	25.316	1,409,608
2022-06-23	29.250	29.333	29.250	29.250	25.316	35,235
2022-06-22	29.250	29.350	29.000	29.250	25.316	57,942
2022-06-21	28.750	29.500	28.563	29.250	25.316	247,600
2022-06-20	28.380	28.780	28.380	28.750	24.883	62,400
2022-06-17	28.750	28.750	27.655	28.250	24.450	135,562
2022-06-16	29.250	29.549	28.500	29.000	25.099	84,497
2022-06-15	28.750	29.625	28.000	29.250	25.316	963,066
2022-06-14	29.200	29.200	28.500	28.750	24.883	1,001,364
2022-06-13	29.750	29.850	29.000	29.500	25.532	111,434
2022-06-10	30.500	30.550	29.750	30.250	26.181	4,535,239
2022-06-09	29.500	30.900	29.500	30.500	26.397	166,935
2022-06-08	29.750	29.750	28.500	29.500	25.532	2,158,193
2022-06-07	29.750	29.925	29.500	29.750	25.748	1,653,670
2022-06-06	29.750	29.990	29.650	29.750	25.748	110,127
2022-06-01	29.750	30.000	29.641	29.750	25.748	1,584,911
2022-05-31	29.750	30.000	29.630	29.750	25.748	233,175
2022-05-30	29.750	30.000	29.621	29.750	25.748	161,966
2022-05-27	29.500	29.900	29.500	29.750	25.748	31,403
2022-05-26	29.500	29.580	29.260	29.500	25.532	695,000
2022-05-25	29.667	29.667	29.000	29.500	25.532	125,370
2022-05-24	29.250	30.500	28.500	29.750	25.748	166,864
2022-05-23	29.250	30.000	28.815	29.250	25.316	948,113
2022-05-20	29.000	29.350	28.600	29.000	25.099	197,840
2022-05-19	29.270	29.270	28.389	29.000	25.099	271,861
2022-05-18	30.000	30.000	29.500	29.500	25.532	162,324
2022-05-17	30.430	30.430	30.000	30.250	26.181	183,943
2022-05-16	30.500	30.500	30.000	30.500	26.397	89,909
2022-05-13	31.000	31.500	30.000	30.500	26.397	127,723
2022-05-12	31.500	31.500	31.000	31.000	26.830	62,741
2022-05-11	32.200	32.200	32.000	32.200	27.869	203,195
2022-05-10	32.500	32.500	32.000	32.500	28.128	34,606
2022-05-09	32.500	32.500	32.000	32.500	28.128	34,253
2022-05-06	33.000	33.000	32.000	33.000	28.561	39,079
2022-05-05	33.400	33.400	32.300	33.000	28.561	59,517
2022-05-04	33.500	33.500	33.000	33.500	28.994	93,306
2022-05-03	33.500	33.500	33.000	33.500	28.994	35,878
2022-04-29	33.500	33.700	33.500	33.500	28.994	62,500
2022-04-28	34.000	34.110	33.000	33.500	28.994	92,217
2022-04-27	34.245	34.245	34.000	34.000	29.427	24,789
2022-04-26	34.750	35.500	34.000	34.250	29.643	200,927
2022-04-25	35.000	35.500	34.143	34.750	30.076	56,398
2022-04-22	34.250	35.500	33.000	35.000	30.292	9,388,566
2022-04-21	34.000	34.400	33.760	34.000	29.427	35,171
2022-04-20	34.000	34.400	33.760	34.000	29.427	11,494
2022-04-19	33.750	34.400	33.251	34.000	29.427	92,679
2022-04-14	33.750	34.400	33.210	33.750	29.210	33,054
2022-04-13	33.750	34.500	33.750	33.750	29.210	25,003
2022-04-12	33.000	34.000	32.700	33.500	28.994	231,859
2022-04-11	33.000	33.900	33.000	33.000	28.561	44,928

← NewerPage 19 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.