Mercia Asset Management PLC historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.