Mercia Asset Management PLC (AIM:MERC)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
-0.50 (-1.64%)
Oct 10, 2025, 4:35 PM GMT+1
Mercia Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -1.64% | 275,849 |
| Oct 9, 2025 | 31.00 | 31.20 | 30.00 | 30.50 | 30.50 | - | 313,716 |
| Oct 8, 2025 | 30.50 | 32.00 | 30.00 | 30.50 | 30.50 | - | 195,169 |
| Oct 7, 2025 | 30.50 | 30.75 | 30.27 | 30.50 | 30.50 | -1.61% | 1,412,821 |
| Oct 6, 2025 | 33.00 | 34.00 | 30.24 | 31.00 | 31.00 | -6.06% | 1,403,346 |
| Oct 3, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 460,329 |
| Oct 2, 2025 | 33.40 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 292,552 |
| Oct 1, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 32.42 | - | 2,030,263 |
| Sep 30, 2025 | 33.00 | 34.00 | 32.63 | 33.00 | 32.42 | - | 106,608 |
| Sep 29, 2025 | 33.00 | 34.00 | 32.50 | 33.00 | 32.42 | - | 95,011 |
| Sep 26, 2025 | 33.00 | 33.70 | 32.57 | 33.00 | 32.42 | - | 213,074 |
| Sep 25, 2025 | 33.00 | 33.26 | 32.57 | 33.00 | 32.42 | - | 616,864 |
| Sep 24, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 32.42 | - | 13,669 |
| Sep 23, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 32.42 | - | 8,540 |
| Sep 22, 2025 | 32.50 | 34.00 | 32.00 | 33.00 | 32.42 | 1.23% | 145,877 |
| Sep 19, 2025 | 32.50 | 33.00 | 31.40 | 32.60 | 32.03 | 0.31% | 217,494 |
| Sep 18, 2025 | 32.50 | 32.50 | 32.38 | 32.50 | 31.93 | - | 30,706 |
| Sep 17, 2025 | 32.50 | 32.95 | 32.31 | 32.50 | 31.93 | - | 47,175 |
| Sep 16, 2025 | 32.50 | 32.81 | 32.30 | 32.50 | 31.93 | - | 200,621 |
| Sep 15, 2025 | 33.00 | 34.00 | 32.00 | 32.50 | 31.93 | -1.52% | 106,855 |
| Sep 12, 2025 | 33.00 | 33.70 | 33.00 | 33.00 | 32.42 | - | 2,006,502 |
| Sep 11, 2025 | 33.00 | 33.70 | 32.00 | 33.00 | 32.42 | - | 136,478 |
| Sep 10, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 32.42 | -1.49% | 148,246 |
| Sep 9, 2025 | 33.00 | 34.00 | 32.00 | 33.50 | 32.91 | 1.52% | 188,076 |
| Sep 8, 2025 | 33.00 | 34.00 | 32.10 | 33.00 | 32.42 | - | 1,137,046 |
| Sep 5, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 32.42 | 3.13% | 185,435 |
| Sep 4, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 31.44 | - | 120,029 |
| Sep 3, 2025 | 32.00 | 32.40 | 32.00 | 32.00 | 31.44 | - | 175,795 |
| Sep 2, 2025 | 32.00 | 32.02 | 32.00 | 32.00 | 31.44 | - | 74,249 |
| Sep 1, 2025 | 32.00 | 32.68 | 32.00 | 32.00 | 31.44 | - | 77,705 |
| Aug 29, 2025 | 32.75 | 32.75 | 32.00 | 32.00 | 31.44 | - | 23,595 |
| Aug 28, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 31.44 | - | 511,429 |
| Aug 27, 2025 | 31.52 | 32.00 | 31.00 | 32.00 | 31.44 | - | 201,224 |
| Aug 26, 2025 | 31.85 | 33.00 | 31.00 | 32.00 | 31.44 | 1.59% | 172,459 |
| Aug 22, 2025 | 32.00 | 32.00 | 31.00 | 31.50 | 30.95 | - | 1,064,420 |
| Aug 21, 2025 | 32.29 | 33.00 | 31.00 | 31.50 | 30.95 | -3.08% | 228,529 |
| Aug 20, 2025 | 32.28 | 32.50 | 31.40 | 32.50 | 31.93 | - | 31,483 |
| Aug 19, 2025 | 32.40 | 32.50 | 32.00 | 32.50 | 31.93 | - | 283,222 |
| Aug 18, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 31.93 | - | 148,000 |
| Aug 15, 2025 | 32.35 | 32.50 | 32.00 | 32.50 | 31.93 | - | 85,621 |
| Aug 14, 2025 | 32.40 | 33.00 | 32.00 | 32.50 | 31.93 | - | 133,995 |
| Aug 13, 2025 | 32.34 | 32.50 | 32.00 | 32.50 | 31.93 | - | 196,685 |
| Aug 12, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 31.93 | - | 36,540 |
| Aug 11, 2025 | 32.37 | 32.50 | 32.00 | 32.50 | 31.93 | - | 79,665 |
| Aug 8, 2025 | 32.00 | 33.00 | 32.00 | 32.50 | 31.93 | - | 190,762 |
| Aug 7, 2025 | 33.40 | 33.40 | 32.00 | 32.50 | 31.93 | -1.52% | 520,064 |
| Aug 6, 2025 | 32.77 | 33.75 | 32.77 | 33.00 | 32.42 | - | 307,808 |
| Aug 5, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 32.42 | - | 1,750,636 |
| Aug 4, 2025 | 32.70 | 34.00 | 32.00 | 33.00 | 32.42 | -0.90% | 249,393 |
| Aug 1, 2025 | 33.00 | 33.30 | 33.00 | 33.30 | 32.71 | - | 428,896 |