Mercia Asset Management PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	31.000	31.000	30.250	31.000	29.053	83,407
2024-11-27	31.000	32.000	29.400	31.000	29.053	59,984
2024-11-26	31.000	31.280	30.000	31.000	29.053	115,222
2024-11-25	30.800	31.248	30.500	30.800	28.865	51,566
2024-11-22	30.800	31.568	30.000	30.800	28.865	9,090
2024-11-21	30.800	31.568	30.500	30.800	28.865	104,197
2024-11-20	30.800	31.040	29.400	30.800	28.865	56,841
2024-11-19	31.000	31.000	30.000	30.800	28.865	583,181
2024-11-18	31.110	31.500	31.110	31.500	29.521	115,000
2024-11-15	31.000	31.250	30.376	31.000	29.053	337,894
2024-11-14	31.500	32.000	30.260	31.000	29.053	204,119
2024-11-13	31.500	31.500	31.000	31.500	29.521	2,531
2024-11-12	31.800	32.000	31.000	31.500	29.521	660,116
2024-11-11	31.800	32.598	31.510	31.800	29.803	105,793
2024-11-08	31.800	31.900	31.336	31.800	29.803	85,423
2024-11-07	31.800	31.800	31.576	31.800	29.803	45,531
2024-11-06	31.500	32.000	31.000	31.000	29.053	205,596
2024-11-05	31.000	32.000	30.000	31.500	29.521	74,614
2024-11-04	30.500	31.900	30.170	31.000	29.053	271,317
2024-11-01	29.500	30.900	29.000	30.500	28.584	337,547
2024-10-31	28.622	30.000	28.622	29.500	27.647	399,667
2024-10-30	27.500	29.000	27.000	28.500	26.710	6,063,657
2024-10-29	27.500	28.000	27.000	27.500	25.773	8,017,089
2024-10-28	28.500	29.000	27.020	27.500	25.773	249,901
2024-10-25	28.500	29.000	28.000	28.500	26.710	2,922,917
2024-10-24	29.500	30.000	28.000	28.500	26.710	592,375
2024-10-23	29.500	30.000	29.020	29.500	27.647	77,385
2024-10-22	29.600	30.000	29.000	29.500	27.647	599,163
2024-10-21	29.900	30.400	29.600	29.600	27.741	71,220
2024-10-18	29.900	30.400	29.750	29.900	28.022	560,344
2024-10-17	30.500	30.649	29.620	29.900	28.022	1,413,263
2024-10-16	31.500	32.000	30.120	30.500	28.584	131,396
2024-10-15	31.500	32.000	31.000	31.500	29.521	19,219
2024-10-14	32.000	33.000	31.000	31.500	29.521	57,727
2024-10-11	32.000	33.000	31.040	32.000	29.990	40,070
2024-10-10	32.000	32.500	31.000	32.000	29.990	485,033
2024-10-09	32.000	33.000	31.000	31.500	29.521	93,170
2024-10-08	32.000	32.000	31.500	32.000	29.990	10,000
2024-10-07	32.000	33.000	31.000	32.000	29.990	453,550
2024-10-04	32.000	32.000	31.000	32.000	29.990	14,560
2024-10-03	32.000	33.000	31.000	32.000	29.990	263,156
2024-10-02	32.000	33.000	31.380	32.000	29.475	37,654
2024-10-01	32.000	33.000	31.000	32.000	29.475	125,532
2024-09-30	32.500	32.840	31.355	32.000	29.475	1,112,957
2024-09-27	33.000	33.000	32.000	33.000	30.396	1,835,402
2024-09-26	33.000	34.000	32.000	33.000	30.396	13,271
2024-09-25	32.500	32.700	32.000	32.500	29.935	44,898
2024-09-24	32.500	33.000	32.000	32.500	29.935	30,752
2024-09-23	33.000	33.725	32.000	33.000	30.396	295,548
2024-09-20	33.000	34.000	33.000	33.000	30.396	197
2024-09-19	33.333	33.333	32.000	33.000	30.396	228,467
2024-09-18	33.500	33.725	33.000	33.500	30.856	634,611
2024-09-17	33.500	34.000	33.000	33.500	30.856	97,143
2024-09-16	33.500	33.725	33.150	33.500	30.856	119,073
2024-09-13	33.800	34.000	33.100	33.500	30.856	133,067
2024-09-12	33.800	34.000	33.608	33.800	31.132	43,633
2024-09-11	35.000	36.000	33.604	33.800	31.132	204,359
2024-09-10	35.300	36.000	34.000	35.000	32.238	246,421
2024-09-09	35.300	36.000	34.628	35.300	32.514	26,215
2024-09-06	35.300	35.300	35.000	35.300	32.514	139,120

← NewerPage 9 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.