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 |
| 2026-09-22 | 27.500 | 27.500 | 27.150 | 27.500 | 26.901 | 241,276 |
| 2026-09-21 | 27.500 | 28.000 | 27.000 | 27.500 | 26.901 | 172,736 |
| 2026-09-18 | 27.500 | 27.980 | 27.490 | 27.500 | 26.901 | 154,307 |
| 2026-09-17 | 27.500 | 28.000 | 27.486 | 27.500 | 26.901 | 1,387,695 |
| 2026-09-16 | 27.500 | 28.000 | 27.000 | 27.500 | 26.901 | 25,261 |
| 2026-09-15 | 27.500 | 28.000 | 27.000 | 27.000 | 26.412 | 120,498 |
| 2026-09-14 | 27.500 | 27.998 | 27.000 | 27.500 | 26.901 | 362,993 |
| 2026-09-11 | 27.500 | 28.000 | 27.500 | 27.500 | 26.901 | 320,803 |
| 2026-09-10 | 27.500 | 28.000 | 27.000 | 27.500 | 26.901 | 448,227 |
| 2026-09-09 | 27.500 | 28.000 | 27.000 | 27.300 | 26.705 | 145,474 |
| 2026-09-08 | 27.000 | 27.500 | 26.500 | 27.500 | 26.901 | 174,788 |
| 2026-09-07 | 27.000 | 27.350 | 27.000 | 27.000 | 26.412 | 605,116 |
| 2026-09-04 | 27.000 | 28.800 | 26.500 | 27.000 | 26.412 | 352,874 |
| 2026-09-03 | 27.000 | 27.500 | 27.000 | 27.000 | 26.412 | 546,003 |
| 2026-09-02 | 27.000 | 27.500 | 26.700 | 27.000 | 26.412 | 283,171 |
| 2026-09-01 | 27.000 | 27.500 | 26.500 | 27.000 | 26.412 | 51,716 |
| 2026-08-28 | 27.000 | 27.000 | 26.500 | 27.000 | 26.412 | 765,180 |
| 2026-08-27 | 27.000 | 27.500 | 26.500 | 26.500 | 25.923 | 234,951 |
| 2026-08-26 | 27.000 | 27.500 | 26.500 | 27.000 | 26.412 | 348,172 |
| 2026-08-25 | 27.000 | 27.500 | 26.500 | 27.000 | 26.412 | 1,544,063 |
| 2026-08-24 | 27.000 | 27.500 | 26.500 | 27.000 | 26.412 | 104,275 |
| 2026-08-21 | 27.000 | 27.500 | 26.515 | 27.000 | 26.412 | 144,832 |
| 2026-08-20 | 26.750 | 27.400 | 26.500 | 27.000 | 26.412 | 941,295 |
| 2026-08-19 | 26.750 | 27.000 | 26.500 | 26.750 | 26.167 | 394,240 |
| 2026-08-18 | 26.750 | 27.000 | 26.500 | 26.750 | 26.167 | 585,892 |
| 2026-08-17 | 26.750 | 27.000 | 26.738 | 26.750 | 26.167 | 6,375 |
| 2026-08-14 | 26.750 | 27.000 | 26.000 | 26.750 | 26.167 | 379,490 |
| 2026-08-13 | 26.750 | 27.000 | 26.500 | 26.750 | 26.167 | 172,540 |
| 2026-08-12 | 26.750 | 26.750 | 26.500 | 26.750 | 26.167 | 126,993 |
| 2026-08-11 | 26.750 | 27.000 | 26.500 | 26.750 | 26.167 | 340,557 |
| 2026-08-10 | 26.750 | 26.815 | 26.500 | 26.750 | 26.167 | 1,226,560 |
| 2026-08-07 | 27.000 | 27.500 | 26.500 | 26.750 | 26.167 | 1,408,356 |
| 2026-08-06 | 27.000 | 27.500 | 26.500 | 27.000 | 26.412 | 785,180 |
| 2026-08-05 | 26.750 | 27.500 | 26.500 | 27.000 | 26.412 | 36,460 |
| 2026-08-04 | 26.500 | 27.000 | 26.000 | 26.500 | 25.923 | 288,710 |
| 2026-08-03 | 26.500 | 27.000 | 26.500 | 26.500 | 25.923 | 1,327,908 |
| 2026-07-31 | 26.500 | 27.000 | 26.500 | 26.500 | 25.923 | 404,781 |
Page 1 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.