Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	29.500	30.468	29.000	29.750	29.102	222,389
2026-05-05	29.500	30.000	29.000	29.500	28.857	1,326,500
2026-05-01	29.500	30.000	29.395	29.500	28.857	301,021
2026-04-30	29.500	29.520	29.000	29.500	28.857	577,497
2026-04-29	29.500	30.000	29.012	29.500	28.857	249,213
2026-04-28	29.500	29.965	29.000	29.500	28.857	152,017
2026-04-27	29.500	30.000	29.000	29.500	28.857	252,819
2026-04-24	29.500	30.000	29.000	29.500	28.857	28,263
2026-04-23	30.000	31.000	29.250	29.500	28.857	1,519,241
2026-04-22	30.000	30.550	29.250	30.000	29.346	203,799
2026-04-21	30.000	30.000	29.310	30.000	29.346	239,578
2026-04-20	30.000	31.000	29.000	30.000	29.346	245,238
2026-04-17	30.000	31.000	29.000	30.000	29.346	893,201
2026-04-16	31.000	31.800	29.000	30.000	29.346	1,670,712
2026-04-15	28.250	28.925	27.500	28.250	27.635	75,310
2026-04-14	28.250	29.000	27.500	28.800	28.173	231,469
2026-04-13	28.250	29.000	27.500	28.250	27.635	123,105
2026-04-10	28.250	29.000	27.500	28.100	27.488	801,315
2026-04-09	28.250	29.000	27.500	28.000	27.390	1,286,133
2026-04-08	27.900	28.000	27.900	27.900	27.292	741,166
2026-04-07	27.500	28.000	27.000	27.500	26.901	552,373
2026-04-02	27.500	28.000	27.000	27.500	26.901	153,585
2026-04-01	27.500	28.000	27.250	27.500	26.901	79,917
2026-03-31	27.500	28.000	27.000	27.500	26.901	3,514,023
2026-03-30	27.500	28.000	27.000	27.500	26.901	274,919
2026-03-27	27.500	28.000	27.000	27.500	26.901	223,586
2026-03-26	27.500	28.000	27.000	27.500	26.901	226,683
2026-03-25	27.500	27.500	27.000	27.500	26.901	84,720
2026-03-24	27.500	28.000	27.000	27.500	26.901	262,867
2026-03-23	27.500	28.000	27.000	27.500	26.901	11,418,520
2026-03-20	27.500	27.980	27.500	27.500	26.901	1,128
2026-03-19	28.000	29.000	27.000	27.500	26.901	4,350,129
2026-03-18	28.000	28.947	28.000	28.000	27.390	4,454
2026-03-17	28.000	29.000	27.000	28.000	27.390	463,933
2026-03-16	28.000	28.700	27.575	28.000	27.390	206,609
2026-03-13	28.000	28.330	27.000	28.000	27.390	385,168
2026-03-12	28.000	28.000	27.500	28.000	27.390	180,000
2026-03-11	28.000	29.000	27.500	28.000	27.390	42,192
2026-03-10	28.000	28.700	27.000	28.000	27.390	2,226,512
2026-03-09	28.000	29.000	27.100	28.000	27.390	2,335,412
2026-03-06	28.200	28.300	27.400	28.200	27.586	358,445
2026-03-05	28.200	29.000	27.400	29.000	28.368	107,273
2026-03-04	28.200	28.438	27.400	28.400	27.781	120,857
2026-03-03	29.200	29.958	27.816	28.200	27.586	437,141
2026-03-02	29.200	29.958	28.410	29.200	28.564	100,472
2026-02-27	28.700	30.000	28.400	29.200	28.564	58,320
2026-02-26	28.700	28.988	28.700	28.700	28.075	112,419
2026-02-25	29.500	30.000	28.000	28.700	28.075	169,245
2026-02-24	29.500	29.500	29.000	29.500	28.857	25,566
2026-02-23	29.500	29.700	29.000	29.500	28.857	154,538
2026-02-20	29.500	29.735	29.230	29.500	28.857	330,868
2026-02-19	29.500	29.974	29.000	29.500	28.857	50,989
2026-02-18	29.500	30.000	29.185	29.600	28.955	83,903
2026-02-17	29.500	30.000	29.100	29.500	28.857	96,901
2026-02-16	29.500	30.000	29.000	29.500	28.857	46,199
2026-02-13	28.500	29.600	28.000	29.500	28.857	93,504
2026-02-12	28.500	29.000	28.000	28.500	27.879	518,131
2026-02-11	28.500	29.000	28.300	28.500	27.879	54,174
2026-02-10	28.500	29.000	28.000	28.500	27.879	121,102
2026-02-09	27.500	28.500	27.000	28.500	27.879	287,512

← NewerPage 3 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.