Mercia Asset Management PLC (AIM:MERC)
London · Delayed Price · Currency is GBP · Price in GBX 28.93
+0.13 (0.43%)
Apr 15, 2026, 11:30 AM GMT
Mercia Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 28.25 | 29.00 | 27.50 | 28.80 | 28.80 | 1.95% | 231,469 |
| Apr 13, 2026 | 28.25 | 29.00 | 27.50 | 28.25 | 28.25 | 0.53% | 123,105 |
| Apr 10, 2026 | 28.70 | 28.10 | 28.00 | 28.10 | 28.10 | 0.36% | 771,188 |
| Apr 9, 2026 | 28.25 | 29.00 | 27.50 | 28.00 | 28.00 | 0.36% | 1,286,133 |
| Apr 8, 2026 | 27.50 | 28.00 | 27.90 | 27.90 | 27.90 | 1.45% | 741,166 |
| Apr 7, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 552,373 |
| Apr 2, 2026 | 27.98 | 28.00 | 27.00 | 27.50 | 27.50 | - | 153,585 |
| Apr 1, 2026 | 27.50 | 28.00 | 27.25 | 27.50 | 27.50 | - | 79,917 |
| Mar 31, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | - | 3,514,023 |
| Mar 30, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 274,919 |
| Mar 27, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 223,586 |
| Mar 26, 2026 | 27.00 | 28.00 | 27.00 | 27.50 | 27.50 | - | 226,683 |
| Mar 25, 2026 | 27.00 | 27.00 | 27.00 | 27.50 | 27.50 | - | 84,720 |
| Mar 24, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 262,867 |
| Mar 23, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 11,418,520 |
| Mar 20, 2026 | 27.50 | 27.98 | 27.85 | 27.50 | 27.50 | - | 1,128 |
| Mar 19, 2026 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 4,350,129 |
| Mar 18, 2026 | 28.00 | 28.95 | 28.40 | 28.00 | 28.00 | - | 4,454 |
| Mar 17, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 463,933 |
| Mar 16, 2026 | 28.00 | 28.70 | 27.58 | 28.00 | 28.00 | - | 206,609 |
| Mar 13, 2026 | 28.00 | 28.33 | 27.00 | 28.00 | 28.00 | - | 385,168 |
| Mar 12, 2026 | 28.00 | 27.55 | 27.50 | 28.00 | 28.00 | - | 180,000 |
| Mar 11, 2026 | 28.00 | 29.00 | 27.50 | 28.00 | 28.00 | - | 42,192 |
| Mar 10, 2026 | 28.00 | 28.70 | 27.00 | 28.00 | 28.00 | - | 2,226,512 |
| Mar 9, 2026 | 28.00 | 29.00 | 27.10 | 28.00 | 28.00 | -0.71% | 2,335,412 |
| Mar 6, 2026 | 28.20 | 28.30 | 27.40 | 28.20 | 28.20 | -2.76% | 358,445 |
| Mar 5, 2026 | 28.20 | 29.00 | 27.40 | 29.00 | 29.00 | 2.11% | 107,273 |
| Mar 4, 2026 | 28.20 | 28.44 | 27.40 | 28.40 | 28.40 | 0.71% | 120,857 |
| Mar 3, 2026 | 29.20 | 29.96 | 27.82 | 28.20 | 28.20 | -3.42% | 437,141 |
| Mar 2, 2026 | 29.20 | 29.96 | 28.41 | 29.20 | 29.20 | - | 100,472 |
| Feb 27, 2026 | 28.70 | 30.00 | 28.40 | 29.20 | 29.20 | 1.74% | 58,320 |
| Feb 26, 2026 | 28.70 | 28.99 | 28.70 | 28.70 | 28.70 | - | 112,419 |
| Feb 25, 2026 | 29.50 | 30.00 | 28.00 | 28.70 | 28.70 | -2.71% | 169,245 |
| Feb 24, 2026 | 29.50 | 29.25 | 29.00 | 29.50 | 29.50 | - | 25,566 |
| Feb 23, 2026 | 29.50 | 29.70 | 29.00 | 29.50 | 29.50 | - | 154,538 |
| Feb 20, 2026 | 29.50 | 29.74 | 29.23 | 29.50 | 29.50 | - | 330,868 |
| Feb 19, 2026 | 29.50 | 29.97 | 29.00 | 29.50 | 29.50 | -0.34% | 50,989 |
| Feb 18, 2026 | 29.50 | 30.00 | 29.19 | 29.60 | 29.60 | 0.34% | 83,903 |
| Feb 17, 2026 | 29.50 | 30.00 | 29.10 | 29.50 | 29.50 | - | 96,901 |
| Feb 16, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 46,199 |
| Feb 13, 2026 | 28.50 | 29.60 | 28.00 | 29.50 | 29.50 | 3.51% | 93,504 |
| Feb 12, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 518,131 |
| Feb 11, 2026 | 28.50 | 29.00 | 28.30 | 28.50 | 28.50 | - | 54,174 |
| Feb 10, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 121,102 |
| Feb 9, 2026 | 27.50 | 28.50 | 27.00 | 28.50 | 28.50 | 3.64% | 287,512 |
| Feb 6, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | - | 136,874 |
| Feb 5, 2026 | 27.50 | 28.00 | 27.32 | 27.50 | 27.50 | - | 551,429 |
| Feb 4, 2026 | 27.50 | 28.00 | 27.26 | 27.50 | 27.50 | - | 169,684 |
| Feb 3, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 1.85% | 942,470 |
| Feb 2, 2026 | 27.50 | 27.49 | 27.00 | 27.00 | 27.00 | -1.82% | 390,540 |