Mercia Asset Management PLC MERC
LSE · United Kingdom · Finance
GBp 28.00+0.61 (+2.23%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 28.00 | 0.00% | GBp 28.50 | GBp 29.00 | GBp 28.00 | 291.13K |
| 2026-09-30 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 28.00 | 220.44K |
| 2026-09-29 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.63 | 855.57K |
| 2026-09-28 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 1.09M |
| 2026-09-25 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.07 | 833.21K |
| 2026-09-24 | GBp 28.00 | +1.82% | GBp 27.50 | GBp 29.00 | GBp 27.00 | 1.82M |
| 2026-09-23 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.50 | GBp 27.00 | 303.21K |
| 2026-09-22 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.50 | GBp 27.15 | 241.28K |
| 2026-09-21 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 172.74K |
| 2026-09-18 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.98 | GBp 27.49 | 154.31K |
| 2026-09-17 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.49 | 1.39M |
| 2026-09-16 | GBp 27.50 | +1.85% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 25.26K |
| 2026-09-15 | GBp 27.00 | -1.82% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 120.50K |
| 2026-09-14 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 362.99K |
| 2026-09-11 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.50 | 320.80K |
| 2026-09-10 | GBp 27.50 | +0.73% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 448.23K |
| 2026-09-09 | GBp 27.30 | -0.73% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 145.47K |
| 2026-09-08 | GBp 27.50 | +1.85% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 174.79K |
| 2026-09-07 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.35 | GBp 27.00 | 605.12K |
| 2026-09-04 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.80 | GBp 26.50 | 352.87K |
| 2026-09-03 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 27.00 | 546.00K |
| 2026-09-02 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.70 | 283.17K |
| 2026-09-01 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 51.72K |
| 2026-08-28 | GBp 27.00 | +1.89% | GBp 27.00 | GBp 26.88 | GBp 26.50 | 765.18K |
| 2026-08-27 | GBp 26.50 | -1.85% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 234.95K |
| 2026-08-26 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 348.17K |
| 2026-08-25 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 1.54M |
| 2026-08-24 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 104.27K |
| 2026-08-21 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.51 | 144.83K |
| 2026-08-20 | GBp 27.00 | +0.93% | GBp 26.75 | GBp 27.40 | GBp 26.50 | 941.29K |
| 2026-08-19 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 394.24K |
| 2026-08-18 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 585.89K |
| 2026-08-17 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.74 | 6.38K |
| 2026-08-14 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.00 | 379.49K |
| 2026-08-13 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 172.54K |
| 2026-08-12 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 26.55 | GBp 26.50 | 126.99K |
| 2026-08-11 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 340.56K |
| 2026-08-10 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 26.82 | GBp 26.50 | 1.23M |
| 2026-08-07 | GBp 26.75 | -0.93% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 1.41M |
| 2026-08-06 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 785.18K |
| 2026-08-05 | GBp 27.00 | +1.89% | GBp 26.75 | GBp 27.50 | GBp 26.50 | 36.46K |
| 2026-08-04 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 288.71K |
| 2026-08-03 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.50 | 1.33M |
| 2026-07-31 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.50 | 404.78K |
| 2026-07-30 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.40 | 41.91K |
| 2026-07-29 | GBp 26.50 | +0.95% | GBp 26.25 | GBp 26.70 | GBp 26.38 | 1.21M |
| 2026-07-28 | GBp 26.25 | 0.00% | GBp 26.25 | GBp 26.50 | GBp 26.38 | 96.58K |
| 2026-07-27 | GBp 26.25 | -0.57% | GBp 26.25 | GBp 26.50 | GBp 26.00 | 531.78K |
| 2026-07-24 | GBp 26.40 | -0.38% | GBp 26.25 | GBp 26.50 | GBp 26.00 | 229.48K |
| 2026-07-23 | GBp 26.50 | +0.95% | GBp 26.50 | GBp 27.00 | GBp 26.25 | 234.03K |
| 2026-07-22 | GBp 26.25 | 0.00% | GBp 26.25 | GBp 26.50 | GBp 26.22 | 310.27K |
| 2026-07-21 | GBp 26.25 | -0.94% | GBp 26.50 | GBp 26.50 | GBp 26.00 | 21.09K |
| 2026-07-20 | GBp 26.50 | -1.85% | GBp 26.50 | GBp 26.23 | GBp 26.23 | 10.12K |
| 2026-07-17 | GBp 27.00 | +1.89% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 198.27K |
| 2026-07-16 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.17 | 193.51K |
| 2026-07-15 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 117.08K |
| 2026-07-14 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.94 | GBp 26.20 | 214.74K |
| 2026-07-13 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.98 | GBp 26.45 | 194.17K |
| 2026-07-10 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.15 | 162.59K |
| 2026-07-09 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 2.03M |
| 2026-07-08 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 97.48K |
| 2026-07-07 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 203.61K |
| 2026-07-06 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 359.85K |
| 2026-07-03 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.50 | 88.12K |
| 2026-07-02 | GBp 26.50 | -1.85% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 269.61K |
| 2026-07-01 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 2.80M |
| 2026-06-30 | GBp 27.00 | -6.09% | GBp 28.75 | GBp 29.00 | GBp 26.50 | 1.54M |
| 2026-06-29 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 29.00 | GBp 28.50 | 163.61K |
| 2026-06-26 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 29.00 | GBp 28.60 | 200.88K |
| 2026-06-25 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 29.00 | GBp 28.50 | 59.04K |
| 2026-06-24 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 29.00 | GBp 28.50 | 48.05K |
| 2026-06-23 | GBp 28.75 | -1.71% | GBp 29.25 | GBp 29.00 | GBp 28.50 | 154.53K |
| 2026-06-22 | GBp 29.25 | 0.00% | GBp 29.25 | GBp 30.00 | GBp 28.50 | 86.74K |
| 2026-06-19 | GBp 29.25 | 0.00% | GBp 29.25 | GBp 29.85 | GBp 28.50 | 143.90K |
| 2026-06-18 | GBp 29.25 | -0.85% | GBp 29.50 | GBp 30.00 | GBp 28.55 | 161.46K |
| 2026-06-17 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.00 | 95.62K |
| 2026-06-16 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.54 | GBp 29.00 | 225.24K |
| 2026-06-15 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.00 | 90.97K |
| 2026-06-12 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.47 | 120.02K |
| 2026-06-11 | GBp 29.50 | +2.61% | GBp 28.75 | GBp 30.00 | GBp 28.50 | 107.66K |
| 2026-06-10 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 29.00 | GBp 28.50 | 223.63K |
| 2026-06-09 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 28.85 | GBp 28.57 | 95.64K |
| 2026-06-08 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 29.00 | GBp 28.50 | 471.42K |
| 2026-06-05 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 29.00 | GBp 28.50 | 64.36K |
| 2026-06-04 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 28.88 | GBp 28.75 | 137.67K |
| 2026-06-03 | GBp 28.75 | 0.00% | GBp 28.75 | GBp 28.88 | GBp 28.70 | 149.38K |
| 2026-06-02 | GBp 28.75 | -0.86% | GBp 29.00 | GBp 29.50 | GBp 28.50 | 224.27K |
| 2026-06-01 | GBp 29.00 | -1.69% | GBp 29.50 | GBp 30.00 | GBp 28.00 | 2.05M |
| 2026-05-29 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.00 | 541.32K |
| 2026-05-28 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.00 | 1.26M |