Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	33.000	33.900	33.000	33.000	28.561	44,928
2022-04-08	33.000	33.060	32.000	33.000	28.561	250,846
2022-04-07	33.000	34.000	32.271	33.000	28.561	168,979
2022-04-06	33.250	33.250	32.100	32.500	28.128	363,495
2022-04-05	33.550	33.550	33.000	33.500	28.994	275,467
2022-04-04	34.000	34.250	33.500	34.000	29.427	112,383
2022-04-01	33.400	34.000	33.016	34.000	29.427	2,778,643
2022-03-31	34.000	34.000	33.500	33.650	29.124	178,856
2022-03-30	33.750	35.000	33.563	34.500	29.859	3,698,574
2022-03-29	32.250	34.000	31.000	33.750	29.210	952,968
2022-03-28	31.500	31.980	31.350	31.500	27.263	104,987
2022-03-25	31.500	31.990	31.110	31.500	27.263	107,185
2022-03-24	31.250	31.990	31.250	31.500	27.263	19,781
2022-03-23	31.500	31.800	31.500	31.500	27.263	35,000
2022-03-22	31.024	31.750	31.024	31.500	27.263	89,591
2022-03-21	31.500	31.770	31.000	31.500	27.263	150,189
2022-03-18	31.500	31.800	31.080	31.500	27.263	107,622
2022-03-17	31.010	31.500	31.010	31.500	27.263	97,366
2022-03-16	31.010	31.500	31.010	31.500	27.263	87,466
2022-03-15	31.500	31.500	31.000	31.500	27.263	31,002
2022-03-14	31.500	31.500	31.000	31.500	27.263	51,131
2022-03-11	31.500	31.520	31.111	31.500	27.263	191,323
2022-03-10	31.500	31.500	31.111	31.500	27.263	70,000
2022-03-09	31.250	31.850	31.000	31.500	27.263	111,383
2022-03-08	31.250	31.250	31.000	31.250	27.047	46,413
2022-03-07	31.250	31.250	31.000	31.250	27.047	106,516
2022-03-04	32.010	32.010	31.175	31.250	27.047	74,829
2022-03-03	32.500	32.560	32.000	32.500	28.128	162,012
2022-03-02	32.500	32.750	32.010	32.500	28.128	601,573
2022-03-01	32.500	34.000	32.500	32.500	28.128	38,054
2022-02-28	32.000	32.998	32.000	32.000	27.696	59,740
2022-02-25	30.500	32.500	30.300	31.750	27.479	178,945
2022-02-24	32.750	33.000	30.251	30.500	26.397	365,612
2022-02-23	32.750	32.750	32.500	32.750	28.345	7,519
2022-02-22	32.750	32.850	32.500	32.850	28.431	180,240
2022-02-21	32.750	33.250	32.560	33.000	28.561	126,021
2022-02-18	32.750	33.118	32.500	33.000	28.561	1,024,905
2022-02-17	33.119	33.119	32.500	32.750	28.345	280,749
2022-02-16	33.500	33.700	33.000	33.500	28.994	201,966
2022-02-15	33.000	34.000	33.000	33.500	28.994	12,480,140
2022-02-14	33.500	34.000	32.000	32.750	28.345	2,255,257
2022-02-11	34.500	34.850	33.000	33.500	28.994	223,713
2022-02-10	35.500	35.750	34.000	34.500	29.859	201,497
2022-02-09	35.500	35.750	35.500	35.500	30.725	19,900
2022-02-08	36.000	36.000	35.000	35.500	30.725	21,681
2022-02-07	35.800	37.000	35.000	36.000	31.158	108,975
2022-02-04	36.500	37.000	35.750	35.800	30.985	301,842
2022-02-03	37.000	38.000	36.220	36.500	31.590	216,444
2022-02-02	35.500	37.000	35.166	36.500	31.590	360,072
2022-02-01	35.500	35.880	35.000	35.500	30.725	311,758
2022-01-31	35.500	35.500	35.000	35.500	30.725	95,603
2022-01-28	35.500	35.750	35.241	35.500	30.725	43,741
2022-01-27	35.500	35.750	35.000	35.500	30.725	54,366
2022-01-26	35.250	35.500	35.000	35.500	30.725	268,246
2022-01-25	35.500	35.750	35.000	35.250	30.508	158,038
2022-01-24	37.197	37.197	35.111	35.500	30.725	210,680
2022-01-21	37.700	37.700	37.015	37.700	32.629	38,432
2022-01-20	37.500	38.500	37.366	38.000	32.889	203,078
2022-01-19	38.200	38.648	37.050	37.500	32.456	269,323
2022-01-18	40.500	40.500	38.000	38.200	33.062	389,145

← NewerPage 20 of 21 · 1,258 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.