Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	25.500	26.000	25.000	25.500	24.193	769,115
2025-02-24	25.500	25.850	25.000	25.500	24.193	119,168
2025-02-21	26.000	26.000	25.000	25.500	24.193	122,605
2025-02-20	27.500	28.000	26.000	26.000	24.667	411,189
2025-02-19	27.500	28.000	27.000	27.500	26.090	69,398
2025-02-18	28.000	29.000	26.973	27.500	26.090	326,787
2025-02-17	28.000	29.000	27.000	28.000	26.565	23,310
2025-02-14	28.000	29.000	27.326	28.000	26.565	53,737
2025-02-13	28.000	28.000	27.400	28.000	26.565	166,016
2025-02-12	28.000	28.700	28.000	28.000	26.565	10,048
2025-02-11	28.000	29.000	28.000	28.000	26.565	249,656
2025-02-10	27.500	28.000	27.000	27.500	26.090	356,525
2025-02-07	27.000	28.000	27.000	27.500	26.090	182,330
2025-02-06	26.500	27.000	26.000	27.000	25.616	22,753,570
2025-02-05	26.500	27.000	26.000	26.500	25.141	1,053,829
2025-02-04	27.000	28.000	26.000	26.500	25.141	1,194,213
2025-02-03	26.500	27.000	26.165	26.500	25.141	1,638,235
2025-01-31	27.000	28.000	26.250	26.500	25.141	129,095
2025-01-30	27.500	28.000	26.500	27.000	25.616	356,685
2025-01-29	27.500	28.000	27.000	27.500	26.090	76,945
2025-01-28	27.200	28.000	26.800	27.500	26.090	306,988
2025-01-27	27.200	27.490	26.800	27.200	25.806	49,990
2025-01-24	26.700	27.400	26.550	27.200	25.806	593,448
2025-01-23	26.400	27.000	26.000	26.700	25.331	846,800
2025-01-22	26.600	27.000	26.016	26.400	25.047	147,318
2025-01-21	27.700	28.400	26.020	26.600	25.236	463,307
2025-01-20	28.500	29.000	27.375	27.700	26.280	121,718
2025-01-17	28.300	29.000	27.400	28.500	27.039	181,187
2025-01-16	28.300	28.390	28.000	28.300	26.849	13,001
2025-01-15	28.300	28.510	28.060	28.300	26.849	84,556
2025-01-14	28.500	28.625	28.110	28.300	26.849	34,831
2025-01-13	28.500	29.000	28.000	28.500	27.039	355,039
2025-01-10	28.500	28.980	28.225	28.500	27.039	131,960
2025-01-09	28.100	28.850	27.908	28.500	27.039	150,979
2025-01-08	27.500	28.400	27.000	28.100	26.659	2,479,910
2025-01-07	27.700	27.980	27.065	27.500	26.090	269,585
2025-01-06	28.400	28.400	27.020	27.700	26.280	298,545
2025-01-03	28.500	29.000	28.000	28.500	27.039	2,213,391
2025-01-02	28.500	29.000	28.110	28.500	27.039	91,870
2024-12-31	28.500	28.780	28.365	28.500	27.039	17,511
2024-12-30	28.600	29.600	28.216	28.500	27.039	471,812
2024-12-27	28.800	29.000	28.400	29.000	27.513	7,598
2024-12-24	28.800	29.000	28.800	28.800	27.324	95,268
2024-12-23	28.800	28.890	28.000	28.800	27.324	50,246
2024-12-20	29.400	29.400	28.800	28.800	27.324	275,015
2024-12-19	30.000	30.000	29.360	29.500	27.988	74,822
2024-12-18	30.500	31.000	29.335	30.000	28.462	69,552
2024-12-17	30.500	30.800	30.000	30.500	28.936	24,375
2024-12-16	30.500	30.900	30.160	30.600	29.031	53,445
2024-12-13	30.500	30.900	30.151	30.500	28.936	79,977
2024-12-12	30.500	30.980	30.160	30.500	28.936	15,899
2024-12-11	30.500	30.900	30.000	30.500	28.936	243,368
2024-12-10	30.400	30.660	30.000	30.500	28.936	51,814
2024-12-09	30.400	30.800	29.000	30.400	28.842	15,337,940
2024-12-06	30.000	30.800	29.232	30.400	28.842	496,494
2024-12-05	30.340	30.340	29.232	30.000	28.462	278,891
2024-12-04	30.400	30.512	30.000	30.400	28.491	871,295
2024-12-03	31.000	32.000	30.000	30.400	28.491	499,622
2024-12-02	31.000	32.000	30.040	31.000	29.053	112,481
2024-11-29	31.000	31.000	30.000	31.000	29.053	2,578,796

← NewerPage 8 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.