Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	41.500	41.580	41.100	41.500	35.918	17,873
2022-01-13	42.250	42.685	41.000	41.500	35.918	3,409,587
2022-01-12	41.500	42.990	41.000	41.750	36.134	589,738
2022-01-11	40.495	42.000	40.495	41.500	35.918	193,103
2022-01-10	39.750	40.495	39.710	40.250	34.836	207,667
2022-01-07	40.000	40.500	39.611	39.750	34.403	186,784
2022-01-06	40.199	40.199	38.900	40.000	34.620	334,784
2022-01-05	38.000	40.600	37.300	40.250	34.836	664,134
2022-01-04	37.750	39.000	37.000	38.000	32.889	222,977
2021-12-31	36.750	38.400	36.500	37.750	32.672	285,889
2021-12-30	36.000	36.400	35.525	36.000	31.158	43,539
2021-12-29	36.000	36.250	35.510	36.000	31.158	176,408
2021-12-24	36.000	36.290	35.670	36.000	31.158	18,966
2021-12-23	35.000	36.460	34.810	36.000	31.158	232,766
2021-12-22	35.500	35.980	34.611	35.000	30.292	73,670
2021-12-21	35.000	35.800	34.611	35.500	30.725	36,112
2021-12-20	36.500	37.000	34.310	35.000	30.292	294,645
2021-12-17	36.500	36.890	36.200	36.500	31.590	36,626
2021-12-16	36.500	36.890	36.200	36.500	31.590	40,130
2021-12-15	37.000	37.250	35.200	36.500	31.331	254,338
2021-12-14	37.000	37.750	36.000	37.000	31.760	741,068
2021-12-13	37.000	37.370	36.080	37.000	31.760	76,771
2021-12-10	37.000	37.450	37.000	37.000	31.760	860,259
2021-12-09	37.000	37.000	36.261	37.000	31.760	625,820
2021-12-08	37.000	37.000	36.000	37.000	31.760	156,435
2021-12-07	37.300	37.300	36.520	37.000	31.760	383,385
2021-12-06	36.740	36.740	36.010	36.500	31.331	437,630
2021-12-03	37.250	38.000	36.000	36.750	31.545	109,167
2021-12-02	37.250	37.250	37.000	37.250	31.974	66,674
2021-12-01	37.000	37.000	36.500	36.750	31.545	212,251
2021-11-30	36.750	37.400	36.500	37.250	31.974	68,028
2021-11-29	37.000	37.180	36.550	37.000	31.760	40,391
2021-11-26	37.500	38.000	36.500	37.000	31.760	136,072
2021-11-25	37.250	38.000	37.000	37.750	32.404	442,455
2021-11-24	36.700	36.700	35.600	36.250	31.116	157,046
2021-11-23	36.750	36.750	36.110	36.750	31.545	63,662
2021-11-22	37.250	37.250	37.000	37.250	31.974	98,441
2021-11-19	37.001	37.400	37.001	37.250	31.974	43,497
2021-11-18	37.500	37.989	35.100	35.100	30.129	156,368
2021-11-17	37.250	38.000	36.500	36.500	31.331	105,538
2021-11-16	37.250	37.450	37.000	37.000	31.760	139,148
2021-11-15	37.500	38.000	36.000	36.000	30.902	176,942
2021-11-12	37.500	37.600	37.100	37.500	32.189	189,630
2021-11-11	38.750	39.000	37.000	37.750	32.404	72,540
2021-11-10	38.500	38.500	38.070	38.500	33.047	145,665
2021-11-09	38.750	39.000	38.000	38.500	33.047	12,379
2021-11-08	39.000	39.500	38.000	38.750	33.262	117,089
2021-11-05	39.000	39.020	38.590	39.000	33.477	60,100
2021-11-04	39.000	39.500	38.600	39.000	33.477	67,079
2021-11-03	39.000	39.000	38.600	39.000	33.477	16,840
2021-11-02	39.000	40.000	38.500	39.000	33.477	75,305
2021-11-01	39.000	39.060	38.180	39.000	33.477	135,459
2021-10-29	39.000	39.000	38.520	39.000	33.477	9,018
2021-10-28	39.000	39.400	38.600	39.000	33.477	41,044
2021-10-27	39.000	39.450	38.600	39.000	33.477	40,469
2021-10-26	39.000	40.500	38.520	39.000	33.477	127,867
2021-10-25	39.000	39.880	38.160	39.000	33.477	44,416
2021-10-22	39.000	39.880	38.160	39.000	33.477	2,012
2021-10-21	39.000	39.900	38.140	39.000	33.477	86,832
2021-10-20	38.750	39.425	38.344	39.000	33.477	68,700

← NewerPage 21 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.