Mercia Asset Management PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 8,238 |
| 2026-10-22 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 69,750 |
| 2026-10-21 | 30.500 | 30.800 | 30.500 | 30.500 | 30.500 | 8,646 |
| 2026-10-20 | 31.000 | 31.300 | 30.000 | 30.500 | 30.500 | 45,144 |
| 2026-10-19 | 31.000 | 32.000 | 30.000 | 31.000 | 31.000 | 222,964 |
| 2026-10-16 | 31.000 | 32.000 | 31.000 | 31.000 | 31.000 | 22,829 |
| 2026-10-15 | 31.000 | 31.500 | 30.500 | 31.000 | 31.000 | 208,485 |
| 2026-10-14 | 31.000 | 32.000 | 30.500 | 31.000 | 31.000 | 242,940 |
| 2026-10-13 | 30.500 | 32.000 | 30.000 | 31.000 | 31.000 | 398,116 |
| 2026-10-12 | 30.750 | 31.500 | 30.000 | 30.500 | 30.500 | 707,643 |
| 2026-10-09 | 28.500 | 31.000 | 28.000 | 30.500 | 30.500 | 1,092,599 |
| 2026-10-08 | 28.000 | 29.000 | 28.000 | 28.500 | 28.500 | 929,713 |
| 2026-10-07 | 27.750 | 29.000 | 27.000 | 28.000 | 28.000 | 932,839 |
| 2026-10-06 | 28.000 | 29.000 | 27.000 | 27.750 | 27.750 | 112,391 |
| 2026-10-05 | 28.000 | 29.000 | 27.000 | 28.000 | 28.000 | 382,840 |
| 2026-10-02 | 28.000 | 28.189 | 27.355 | 28.000 | 28.000 | 301,838 |
| 2026-10-01 | 28.000 | 29.000 | 28.000 | 28.000 | 28.000 | 291,129 |
| 2026-09-30 | 28.000 | 29.000 | 28.000 | 28.000 | 27.390 | 220,437 |
| 2026-09-29 | 28.000 | 29.000 | 27.625 | 28.000 | 27.390 | 855,569 |
| 2026-09-28 | 28.000 | 29.000 | 27.000 | 28.000 | 27.390 | 1,086,877 |
| 2026-09-25 | 28.000 | 29.000 | 27.071 | 28.000 | 27.390 | 833,205 |
| 2026-09-24 | 27.500 | 29.000 | 27.000 | 28.000 | 27.390 | 1,818,282 |
| 2026-09-23 | 27.500 | 27.500 | 27.000 | 27.500 | 26.901 | 303,210 |
Page 1 of 1 · 23 trading days
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.