Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	26.500	27.000	26.400	26.500	25.923	41,912
2026-07-29	26.380	26.700	26.380	26.500	25.923	1,214,125
2026-07-28	26.250	26.500	26.250	26.250	25.678	96,578
2026-07-27	26.250	26.500	26.000	26.250	25.678	531,776
2026-07-24	26.250	26.500	26.000	26.400	25.825	229,481
2026-07-23	26.500	27.000	26.250	26.500	25.923	234,025
2026-07-22	26.250	26.500	26.222	26.250	25.678	310,271
2026-07-21	26.500	26.500	26.000	26.250	25.678	21,090
2026-07-20	26.500	26.500	26.226	26.500	25.923	10,119
2026-07-17	26.500	27.000	26.000	27.000	26.412	198,270
2026-07-16	26.500	27.000	26.170	26.500	25.923	193,511
2026-07-15	26.500	27.000	26.000	26.500	25.923	117,076
2026-07-14	26.500	26.940	26.200	26.500	25.923	214,744
2026-07-13	26.500	26.979	26.450	26.500	25.923	194,172
2026-07-10	26.500	26.500	26.150	26.500	25.923	162,593
2026-07-09	26.500	27.000	26.000	26.500	25.923	2,025,474
2026-07-08	26.500	27.000	26.000	26.500	25.923	97,484
2026-07-07	26.500	27.000	26.000	26.500	25.923	203,607
2026-07-06	26.500	27.000	26.000	26.500	25.923	359,854
2026-07-03	26.500	27.000	26.500	26.500	25.923	88,117
2026-07-02	26.500	27.000	26.000	26.500	25.923	269,606
2026-07-01	27.000	27.500	26.500	27.000	26.412	2,802,737
2026-06-30	28.750	29.000	26.500	27.000	26.412	1,537,443
2026-06-29	28.750	29.000	28.500	28.750	28.124	163,608
2026-06-26	28.750	29.000	28.600	28.750	28.124	200,885
2026-06-25	28.750	29.000	28.501	28.750	28.124	59,042
2026-06-24	28.750	29.000	28.500	28.750	28.124	48,045
2026-06-23	29.000	29.000	28.500	28.750	28.124	154,529
2026-06-22	29.250	30.000	28.500	29.250	28.613	86,739
2026-06-19	29.250	29.850	28.500	29.250	28.613	143,897
2026-06-18	29.500	30.000	28.550	29.250	28.613	161,459
2026-06-17	29.500	29.999	29.001	29.500	28.857	95,617
2026-06-16	29.500	29.544	29.000	29.500	28.857	225,238
2026-06-15	29.500	30.000	29.000	29.500	28.857	90,970
2026-06-12	29.500	29.999	29.467	29.500	28.857	120,021
2026-06-11	28.750	30.000	28.500	29.500	28.857	107,657
2026-06-10	28.750	29.000	28.500	28.750	28.124	223,632
2026-06-09	28.750	28.850	28.565	28.750	28.124	95,635
2026-06-08	28.750	29.000	28.500	28.750	28.124	471,424
2026-06-05	28.750	29.000	28.500	28.750	28.124	64,357
2026-06-04	28.750	28.878	28.750	28.750	28.124	137,673
2026-06-03	28.750	28.878	28.700	28.750	28.124	149,375
2026-06-02	29.000	29.500	28.500	28.750	28.124	224,270
2026-06-01	29.500	30.000	28.000	29.000	28.368	2,045,474
2026-05-29	29.500	30.000	29.000	29.500	28.857	541,316
2026-05-28	29.500	30.000	29.000	29.500	28.857	1,261,938
2026-05-27	29.000	29.890	28.500	29.500	28.857	572,914
2026-05-26	29.000	29.625	28.500	29.000	28.368	647,652
2026-05-22	29.000	29.479	28.980	29.000	28.368	714,538
2026-05-21	29.000	29.500	28.520	29.000	28.368	317,181
2026-05-20	29.000	29.050	29.000	29.000	28.368	271,411
2026-05-19	29.000	29.500	28.500	29.000	28.368	1,033,058
2026-05-18	29.250	29.500	28.500	29.000	28.368	128,919
2026-05-15	29.250	29.250	29.000	29.250	28.613	160,082
2026-05-14	29.250	29.500	29.000	29.250	28.613	174,932
2026-05-13	29.250	29.500	29.000	29.250	28.613	181,705
2026-05-12	29.500	29.500	29.000	29.250	28.613	290,041
2026-05-11	29.750	30.500	29.000	29.500	28.857	152,286
2026-05-08	29.750	30.448	29.000	29.750	29.102	173,807
2026-05-07	29.750	30.500	29.000	29.750	29.102	182,520

← NewerPage 2 of 5 · 254 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.