Mercia Asset Management PLC (AIM:MERC)
London · Delayed Price · Currency is GBP · Price in GBX 31.50
-0.45 (-1.43%)
Aug 22, 2025, 4:35 PM GMT+1
Mercia Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | - | 1,064,420 |
| Aug 21, 2025 | 32.29 | 33.00 | 31.00 | 31.50 | 31.50 | -3.08% | 228,529 |
| Aug 20, 2025 | 32.28 | 32.50 | 31.40 | 32.50 | 32.50 | - | 31,483 |
| Aug 19, 2025 | 32.40 | 32.50 | 32.00 | 32.50 | 32.50 | - | 283,222 |
| Aug 18, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | - | 148,000 |
| Aug 15, 2025 | 32.35 | 32.50 | 32.00 | 32.50 | 32.50 | - | 85,621 |
| Aug 14, 2025 | 32.40 | 33.00 | 32.00 | 32.50 | 32.50 | - | 133,995 |
| Aug 13, 2025 | 32.34 | 32.50 | 32.00 | 32.50 | 32.50 | - | 196,685 |
| Aug 12, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | - | 36,540 |
| Aug 11, 2025 | 32.37 | 32.50 | 32.00 | 32.50 | 32.50 | - | 79,665 |
| Aug 8, 2025 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | - | 190,762 |
| Aug 7, 2025 | 33.40 | 33.40 | 32.00 | 32.50 | 32.50 | -1.52% | 520,064 |
| Aug 6, 2025 | 32.77 | 33.75 | 32.77 | 33.00 | 33.00 | - | 307,808 |
| Aug 5, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 1,750,636 |
| Aug 4, 2025 | 32.70 | 34.00 | 32.00 | 33.00 | 33.00 | -0.90% | 249,393 |
| Aug 1, 2025 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | - | 428,896 |
| Jul 31, 2025 | 32.85 | 33.30 | 32.80 | 33.30 | 33.30 | 0.91% | 534,978 |
| Jul 30, 2025 | 33.30 | 33.40 | 32.80 | 33.00 | 33.00 | - | 607,379 |
| Jul 29, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 417,443 |
| Jul 28, 2025 | 32.50 | 34.00 | 32.00 | 33.00 | 33.00 | 1.85% | 939,219 |
| Jul 25, 2025 | 32.00 | 33.00 | 32.00 | 32.40 | 32.40 | -0.31% | 517,045 |
| Jul 24, 2025 | 32.16 | 33.00 | 32.00 | 32.50 | 32.50 | - | 498,327 |
| Jul 23, 2025 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | - | 569,410 |
| Jul 22, 2025 | 33.10 | 33.10 | 32.00 | 32.50 | 32.50 | -1.52% | 76,338 |
| Jul 21, 2025 | 32.00 | 33.10 | 32.00 | 33.00 | 33.00 | - | 197,878 |
| Jul 18, 2025 | 33.10 | 34.00 | 32.50 | 33.00 | 33.00 | - | 216,270 |
| Jul 17, 2025 | 33.80 | 34.00 | 32.00 | 33.00 | 33.00 | - | 166,000 |
| Jul 16, 2025 | 33.19 | 33.19 | 32.50 | 33.00 | 33.00 | - | 51,831 |
| Jul 15, 2025 | 32.71 | 33.69 | 32.50 | 33.00 | 33.00 | - | 409,334 |
| Jul 14, 2025 | 32.60 | 33.90 | 32.50 | 33.00 | 33.00 | -2.94% | 1,777,214 |
| Jul 11, 2025 | 33.68 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 2,185,704 |
| Jul 10, 2025 | 34.00 | 34.00 | 32.17 | 33.00 | 33.00 | 1.54% | 168,522 |
| Jul 9, 2025 | 32.17 | 33.00 | 32.10 | 32.50 | 32.50 | -1.52% | 6,189,407 |
| Jul 8, 2025 | 34.00 | 34.00 | 32.15 | 33.00 | 33.00 | 1.85% | 509,288 |
| Jul 7, 2025 | 32.99 | 34.00 | 32.00 | 32.40 | 32.40 | -1.82% | 702,939 |
| Jul 4, 2025 | 33.25 | 34.00 | 32.25 | 33.00 | 33.00 | -1.49% | 256,794 |
| Jul 3, 2025 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | 1.52% | 330,980 |
| Jul 2, 2025 | 34.60 | 34.60 | 33.00 | 33.00 | 33.00 | -2.37% | 374,825 |
| Jul 1, 2025 | 32.67 | 34.76 | 32.67 | 33.80 | 33.80 | 7.30% | 983,512 |
| Jun 30, 2025 | 31.00 | 32.00 | 30.00 | 31.50 | 31.50 | 3.28% | 387,132 |
| Jun 27, 2025 | 30.80 | 31.00 | 29.76 | 30.50 | 30.50 | 1.67% | 222,253 |
| Jun 26, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 40,365 |
| Jun 25, 2025 | 30.40 | 30.50 | 29.67 | 30.00 | 30.00 | - | 43,962 |
| Jun 24, 2025 | 30.50 | 31.00 | 29.00 | 30.00 | 30.00 | - | 124,605 |
| Jun 23, 2025 | 30.22 | 30.50 | 29.45 | 30.00 | 30.00 | -1.64% | 707,571 |
| Jun 20, 2025 | 32.00 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 143,174 |
| Jun 19, 2025 | 30.00 | 31.00 | 29.40 | 31.00 | 31.00 | - | 121,816 |
| Jun 18, 2025 | 31.30 | 31.30 | 30.30 | 31.00 | 31.00 | - | 174,490 |
| Jun 17, 2025 | 30.52 | 32.00 | 30.00 | 31.00 | 31.00 | - | 438,993 |
| Jun 16, 2025 | 30.60 | 31.40 | 30.51 | 31.00 | 31.00 | - | 356,444 |