Mercia Asset Management PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 29.500 | 29.500 | 28.400 | 29.500 | 28.488 | 176,076 |
| 2025-11-10 | 29.500 | 29.500 | 29.000 | 29.500 | 28.488 | 57,754 |
| 2025-11-07 | 29.500 | 29.500 | 29.000 | 29.500 | 28.488 | 608,264 |
| 2025-11-06 | 29.500 | 29.500 | 29.000 | 29.500 | 28.488 | 524,401 |
| 2025-11-05 | 30.000 | 31.000 | 29.000 | 29.500 | 28.488 | 550,876 |
| 2025-11-04 | 30.000 | 30.000 | 29.135 | 30.000 | 28.971 | 191,140 |
| 2025-11-03 | 30.000 | 31.000 | 29.000 | 30.000 | 28.971 | 643,995 |
| 2025-10-31 | 30.000 | 30.000 | 29.000 | 30.000 | 28.971 | 178,100 |
| 2025-10-30 | 30.000 | 31.000 | 29.000 | 30.000 | 28.971 | 79,932 |
| 2025-10-29 | 30.000 | 30.740 | 29.000 | 30.000 | 28.971 | 296,421 |
| 2025-10-28 | 30.000 | 30.000 | 29.185 | 30.000 | 28.971 | 55,756 |
| 2025-10-27 | 30.000 | 31.000 | 29.000 | 30.000 | 28.971 | 89,200 |
| 2025-10-24 | 30.000 | 30.890 | 29.500 | 30.000 | 28.971 | 25,001 |
← NewerPage 5 of 5 · 253 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.