Mercia Asset Management PLC historical data

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

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
2025-10-23	30.000	30.000	29.000	29.400	28.392	391,799
2025-10-22	30.000	31.000	29.000	30.000	28.971	306,150
2025-10-21	29.500	30.000	29.500	30.000	28.971	230,732
2025-10-20	30.000	31.000	29.000	29.500	28.488	334,122
2025-10-17	30.000	30.540	29.000	30.000	28.971	226,166
2025-10-16	30.000	30.700	29.250	30.000	28.971	372,425
2025-10-15	29.500	30.000	29.000	30.000	28.971	155,565
2025-10-14	29.500	30.000	29.500	29.500	28.488	286,273
2025-10-13	30.000	31.000	29.000	29.500	28.488	231,330
2025-10-10	31.000	32.000	30.000	30.000	28.971	375,849
2025-10-09	31.000	31.198	30.000	30.500	29.454	313,716
2025-10-08	30.500	32.000	30.000	30.500	29.454	162,160
2025-10-07	30.500	30.750	30.265	30.500	29.454	1,412,821
2025-10-06	33.000	33.996	30.239	31.000	29.937	1,403,347
2025-10-03	33.000	34.000	32.000	33.000	31.868	460,329
2025-10-02	33.000	34.000	32.000	34.000	32.834	288,617
2025-10-01	33.000	34.000	32.000	33.000	31.308	2,030,261
2025-09-30	33.000	33.998	32.625	33.000	31.308	82,416
2025-09-29	33.000	33.998	32.500	33.000	31.308	70,011
2025-09-26	33.000	33.700	32.565	33.000	31.308	213,074
2025-09-25	33.000	33.260	32.565	33.000	31.308	616,864
2025-09-24	33.000	33.998	33.000	33.000	31.308	13,668
2025-09-23	33.000	34.000	33.000	33.000	31.308	8,328
2025-09-22	32.500	34.000	32.000	33.000	31.308	145,871
2025-09-19	32.500	33.000	31.400	32.600	30.929	217,494
2025-09-18	32.500	32.500	32.375	32.500	30.834	20,706
2025-09-17	32.500	32.950	32.311	32.500	30.834	27,175
2025-09-16	32.500	32.810	32.300	32.500	30.834	190,621
2025-09-15	33.000	34.000	32.000	32.500	30.834	106,855
2025-09-12	33.000	33.700	33.000	33.000	31.308	2,006,493
2025-09-11	33.000	33.700	32.000	33.000	31.308	136,478
2025-09-10	33.500	34.000	32.000	33.000	31.308	98,246
2025-09-09	33.000	34.000	32.000	33.500	31.783	188,076
2025-09-08	33.000	33.998	32.100	33.000	31.308	1,137,046
2025-09-05	32.000	33.000	32.000	33.000	31.308	185,435
2025-09-04	32.000	33.000	31.000	32.000	30.360	75,029
2025-09-03	32.000	33.000	31.000	32.000	30.360	175,795
2025-09-02	32.000	33.000	31.000	32.000	30.360	74,248
2025-09-01	32.000	32.680	32.000	32.000	30.360	77,705
2025-08-29	32.000	32.750	32.000	32.000	30.360	17,450
2025-08-28	32.000	33.000	31.000	32.000	30.360	480,942
2025-08-27	32.000	32.000	31.000	32.000	30.360	189,122
2025-08-26	31.500	33.000	31.000	32.000	30.360	172,459
2025-08-22	31.500	32.000	31.000	31.500	29.885	1,063,269
2025-08-21	32.500	33.000	31.000	31.500	29.885	228,529
2025-08-20	32.500	32.500	31.400	32.500	30.834	24,006
2025-08-19	32.500	32.500	32.000	32.500	30.834	283,222

← NewerPage 5 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.