Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	32.500	32.500	32.000	32.500	30.834	131,500
2025-08-15	32.500	32.500	32.000	32.500	30.834	73,409
2025-08-14	32.500	33.000	32.000	32.500	30.834	113,995
2025-08-13	32.500	32.500	32.000	32.500	30.834	196,685
2025-08-12	32.500	32.500	32.000	32.500	30.834	34,540
2025-08-11	32.500	32.500	32.000	32.500	30.834	79,612
2025-08-08	32.500	33.000	32.000	32.500	30.834	187,657
2025-08-07	33.000	33.400	32.000	32.500	30.834	505,064
2025-08-06	33.000	33.749	32.765	33.000	31.308	278,004
2025-08-05	33.000	34.000	32.000	33.000	31.308	1,750,636
2025-08-04	33.000	34.000	32.000	33.000	31.308	249,393
2025-08-01	33.300	33.300	33.000	33.300	31.593	428,896
2025-07-31	33.300	33.300	32.800	33.300	31.593	500,989
2025-07-30	33.300	33.400	32.800	33.000	31.308	607,379
2025-07-29	33.500	34.000	32.000	33.000	31.308	417,443
2025-07-28	32.500	34.000	32.000	33.000	31.308	939,219
2025-07-25	32.500	33.000	32.000	32.400	30.739	517,045
2025-07-24	32.500	33.000	32.000	32.500	30.834	398,327
2025-07-23	32.500	33.000	32.000	32.500	30.834	569,410
2025-07-22	33.000	33.100	32.000	32.500	30.834	76,338
2025-07-21	33.000	33.100	32.000	33.000	31.308	197,878
2025-07-18	33.000	34.000	32.500	33.000	31.308	216,270
2025-07-17	33.000	34.000	32.000	33.000	31.308	166,000
2025-07-16	33.000	33.190	32.500	33.000	31.308	36,831
2025-07-15	33.000	33.690	32.500	33.000	31.308	409,334
2025-07-14	33.000	33.900	32.500	33.000	31.308	1,777,214
2025-07-11	33.000	34.000	32.000	34.000	32.257	2,185,704
2025-07-10	33.000	34.000	32.169	33.000	31.308	168,522
2025-07-09	33.000	33.000	32.100	32.500	30.834	6,189,407
2025-07-08	33.000	34.000	32.148	33.000	31.308	509,288
2025-07-07	33.000	34.000	32.000	32.400	30.739	587,937
2025-07-04	33.500	34.000	32.250	33.000	31.308	256,793
2025-07-03	33.500	34.000	33.000	33.500	31.783	330,980
2025-07-02	33.800	34.600	33.000	33.000	31.308	374,825
2025-07-01	33.000	34.760	32.666	33.800	32.067	983,512
2025-06-30	30.500	32.000	30.000	31.500	29.885	387,132
2025-06-27	30.000	31.000	29.760	30.500	28.936	210,614
2025-06-26	30.000	31.000	30.000	30.000	28.462	40,365
2025-06-25	30.000	30.500	29.665	30.000	28.462	36,463
2025-06-24	30.000	31.000	29.000	30.000	28.462	124,606
2025-06-23	30.500	30.500	29.451	30.000	28.462	707,571
2025-06-20	31.000	32.000	30.000	30.500	28.936	143,174
2025-06-19	31.000	31.000	29.400	31.000	29.411	121,816
2025-06-18	31.000	31.300	30.300	31.000	29.411	164,490
2025-06-17	31.000	32.000	30.000	31.000	29.411	438,994
2025-06-16	31.000	31.400	30.510	31.000	29.411	356,444
2025-06-13	31.000	31.665	30.000	31.000	29.411	198,387
2025-06-12	30.500	32.000	30.000	31.000	29.411	495,226
2025-06-11	29.300	30.921	28.740	30.500	28.936	791,824
2025-06-10	29.000	30.000	28.600	29.300	27.798	378,491
2025-06-09	29.000	30.000	28.000	29.000	27.513	107,638
2025-06-06	29.000	29.900	28.351	29.000	27.513	624,558
2025-06-05	28.012	29.200	28.012	29.000	27.513	398,303
2025-06-04	27.500	28.400	27.000	28.000	26.565	1,124,960
2025-06-03	27.500	28.000	27.000	27.000	25.616	143,572
2025-06-02	27.200	28.000	26.675	27.500	26.090	88,588
2025-05-30	27.200	28.000	26.400	27.200	25.806	73,240
2025-05-29	27.700	28.600	26.455	28.400	26.944	1,926,441
2025-05-28	27.700	28.400	27.000	27.700	26.280	58,713
2025-05-27	27.700	28.200	27.165	27.700	26.280	943,268

← NewerPage 6 of 22 · 1,264 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.