Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	27.500	28.000	27.500	27.500	26.901	136,874
2026-02-05	27.500	28.000	27.321	27.500	26.901	551,429
2026-02-04	27.500	28.000	27.261	27.500	26.901	169,684
2026-02-03	27.500	28.000	27.000	27.500	26.901	942,470
2026-02-02	27.490	27.490	27.000	27.000	26.412	390,540
2026-01-30	27.500	28.000	27.111	27.500	26.901	112,992
2026-01-29	27.500	28.000	27.165	27.500	26.901	474,479
2026-01-28	27.500	27.500	27.000	27.500	26.901	537,125
2026-01-27	26.500	28.000	26.251	27.500	26.901	778,312
2026-01-26	26.200	27.000	25.400	26.200	25.629	1,319,767
2026-01-23	26.500	27.000	25.025	26.000	25.434	6,067,671
2026-01-22	26.500	27.000	26.000	26.200	25.629	201,171
2026-01-21	27.200	27.400	26.025	26.500	25.923	1,879,015
2026-01-20	27.200	27.200	27.000	27.200	26.607	339,328
2026-01-19	27.200	27.400	27.000	27.200	26.607	219,518
2026-01-16	27.400	27.400	27.000	27.200	26.607	485,131
2026-01-15	27.200	28.000	27.000	27.500	26.901	104,581
2026-01-14	27.500	27.700	27.000	27.200	26.607	333,495
2026-01-13	27.300	28.000	27.000	27.200	26.607	635,743
2026-01-12	28.500	29.000	27.000	27.200	26.607	965,272
2026-01-09	29.000	29.000	28.000	28.000	27.390	590,323
2026-01-08	29.200	29.420	28.000	28.600	27.977	561,947
2026-01-07	29.500	30.000	28.400	29.200	28.564	729,587
2026-01-06	29.500	29.750	29.000	29.500	28.857	1,380,207
2026-01-05	29.500	29.500	29.000	29.500	28.857	363,454
2026-01-02	29.500	30.000	29.000	29.500	28.857	448,163
2025-12-31	29.500	29.500	29.100	29.500	28.857	134,383
2025-12-30	29.500	30.000	29.000	29.500	28.857	314,825
2025-12-29	29.500	29.974	29.000	29.500	28.857	216,633
2025-12-24	29.500	30.000	29.000	29.500	28.857	182,363
2025-12-23	29.500	29.550	29.000	29.500	28.857	507,542
2025-12-22	29.500	30.000	29.000	29.500	28.857	296,277
2025-12-19	29.500	30.000	29.000	29.500	28.857	533,511
2025-12-18	29.500	30.000	29.000	29.200	28.564	386,780
2025-12-17	29.500	29.500	29.000	29.500	28.857	247,730
2025-12-16	30.000	30.400	29.000	29.200	28.564	689,611
2025-12-15	29.500	31.000	29.000	30.000	29.346	296,358
2025-12-12	30.000	30.000	29.000	29.600	28.955	200,061
2025-12-11	30.500	31.000	29.261	30.000	29.346	557,921
2025-12-10	30.500	30.622	30.000	30.500	29.454	389,135
2025-12-09	30.500	30.778	30.000	30.500	29.454	197,057
2025-12-08	30.500	31.000	30.145	30.800	29.744	305,959
2025-12-05	31.000	31.000	30.138	30.500	29.454	218,377
2025-12-04	31.200	32.000	30.711	31.000	29.937	373,903
2025-12-03	30.700	31.664	30.600	31.200	30.130	872,935
2025-12-02	30.000	31.000	29.525	30.700	29.647	414,736
2025-12-01	29.500	30.000	29.000	29.500	28.488	281,724
2025-11-28	29.500	29.950	29.250	29.500	28.488	909,729
2025-11-27	29.500	29.730	29.000	29.500	28.488	95,027
2025-11-26	29.500	29.525	29.500	29.500	28.488	153,329
2025-11-25	29.500	30.000	29.000	29.500	28.488	112,195
2025-11-24	29.500	30.000	29.250	29.500	28.488	126,090
2025-11-21	29.500	29.875	29.138	29.500	28.488	327,556
2025-11-20	29.500	29.800	29.160	29.500	28.488	2,131,377
2025-11-19	29.500	30.000	29.330	29.500	28.488	41,966
2025-11-18	29.500	29.880	29.000	29.500	28.488	401,010
2025-11-17	29.500	30.000	29.500	30.000	28.971	46,251
2025-11-14	29.500	30.000	29.000	29.500	28.488	218,491
2025-11-13	29.500	30.000	29.160	29.500	28.488	195,266
2025-11-12	29.500	30.000	29.000	29.500	28.488	100,265

← NewerPage 4 of 21 · 1,257 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.