Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	28.500	29.000	27.700	27.700	26.280	219,968
2025-05-22	28.500	28.800	28.000	28.500	27.039	21,909
2025-05-21	28.500	28.800	28.260	28.500	27.039	184,801
2025-05-20	29.300	29.700	28.114	28.500	27.039	165,690
2025-05-19	29.300	29.700	28.670	29.300	27.798	63,793
2025-05-16	29.300	29.300	28.670	29.300	27.798	57,492
2025-05-15	29.300	29.300	28.820	29.300	27.798	41,110
2025-05-14	29.200	29.350	28.565	29.300	27.798	105,903
2025-05-13	28.700	29.400	28.210	29.200	27.703	112,966
2025-05-12	28.700	28.920	28.250	28.700	27.229	135,699
2025-05-09	28.900	29.400	28.000	28.700	27.229	307,634
2025-05-08	29.200	29.400	28.450	28.900	27.418	542,000
2025-05-07	29.200	29.400	29.022	29.200	27.703	36,831
2025-05-06	28.900	29.400	27.800	29.200	27.703	759,039
2025-05-02	29.200	29.400	28.400	28.900	27.418	206,051
2025-05-01	29.200	29.500	28.400	29.200	27.703	79,856
2025-04-30	28.700	30.000	27.000	29.200	27.703	81,234
2025-04-29	29.200	30.000	28.400	28.700	27.229	57,523
2025-04-28	29.200	29.200	28.400	29.200	27.703	49,809
2025-04-25	29.600	29.600	29.000	29.200	27.703	228,234
2025-04-24	30.000	31.000	29.000	30.000	28.462	211,372
2025-04-23	30.000	30.250	29.000	30.000	28.462	263,621
2025-04-22	30.000	31.000	30.000	30.000	28.462	246,741
2025-04-17	29.500	30.587	29.000	30.000	28.462	703,339
2025-04-16	28.500	30.000	28.000	29.000	27.513	840,148
2025-04-15	24.500	25.880	24.000	25.500	24.193	337,373
2025-04-14	23.500	24.900	23.360	24.000	22.770	516,851
2025-04-11	23.500	23.586	23.100	23.500	22.295	161,801
2025-04-10	23.200	24.000	23.200	23.500	22.295	400,134
2025-04-09	23.300	24.000	22.000	22.500	21.347	219,071
2025-04-08	23.300	24.000	22.875	23.300	22.106	32,643
2025-04-07	23.500	24.000	22.600	23.300	22.106	733,696
2025-04-04	24.500	25.000	23.150	23.500	22.295	860,788
2025-04-03	24.500	25.000	24.000	24.500	23.244	464,259
2025-04-02	24.500	24.800	24.000	24.500	23.244	409,787
2025-04-01	25.500	26.000	24.140	24.500	23.244	772,903
2025-03-31	26.000	26.000	25.000	25.500	24.193	77,678
2025-03-28	26.000	26.400	25.125	26.000	24.667	120,818
2025-03-27	26.000	26.000	25.000	26.000	24.667	136,248
2025-03-26	26.300	26.400	25.000	26.000	24.667	265,247
2025-03-25	26.100	27.000	25.740	26.300	24.952	41,358
2025-03-24	26.300	26.600	25.400	26.300	24.952	260,038
2025-03-21	26.500	27.000	26.300	26.300	24.952	50,322
2025-03-20	26.500	26.500	26.000	26.500	25.141	17,447
2025-03-19	26.000	27.000	26.000	26.500	25.141	761,709
2025-03-18	26.000	26.055	26.000	26.000	24.667	24,027
2025-03-17	26.000	27.000	25.000	26.000	24.667	26,449
2025-03-14	25.500	27.000	25.000	26.000	24.667	235,158
2025-03-13	25.500	25.900	25.300	25.500	24.193	80,776
2025-03-12	25.500	25.680	24.600	25.500	24.193	25,643
2025-03-11	26.000	26.000	25.330	25.500	24.193	182,190
2025-03-10	26.000	26.000	25.250	26.000	24.667	65,975
2025-03-07	26.000	27.000	25.720	26.000	24.667	179,455
2025-03-06	26.500	27.000	25.720	26.000	24.667	35,027
2025-03-05	26.500	26.700	26.000	26.500	25.141	62,257
2025-03-04	26.500	27.000	26.000	26.500	25.141	85,852
2025-03-03	26.500	26.500	26.195	26.500	25.141	40,536
2025-02-28	26.000	27.000	26.000	26.500	25.141	171,597
2025-02-27	25.500	27.000	25.000	25.600	24.288	2,507,407
2025-02-26	25.500	26.000	24.975	25.500	24.193	775,884

← NewerPage 7 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.