Mercia Asset Management PLC (AIM:MERC)
London · Delayed Price · Currency is GBP · Price in GBX 26.75
0.00 (0.00%)
Aug 14, 2026, 4:26 PM GMT
Mercia Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.00 | 27.00 | 26.00 | 26.75 | 26.75 | - | 379,490 |
| Aug 13, 2026 | 26.55 | 27.00 | 26.50 | 26.75 | 26.75 | - | 172,540 |
| Aug 12, 2026 | 26.75 | 26.55 | 26.50 | 26.75 | 26.75 | - | 126,993 |
| Aug 11, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 340,557 |
| Aug 10, 2026 | 26.75 | 26.82 | 26.50 | 26.75 | 26.75 | - | 1,226,560 |
| Aug 7, 2026 | 26.61 | 27.50 | 26.50 | 26.75 | 26.75 | -0.93% | 1,408,356 |
| Aug 6, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 785,180 |
| Aug 5, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 1.89% | 36,460 |
| Aug 4, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 288,710 |
| Aug 3, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | - | 1,327,908 |
| Jul 31, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | - | 404,781 |
| Jul 30, 2026 | 26.50 | 27.00 | 26.40 | 26.50 | 26.50 | - | 41,912 |
| Jul 29, 2026 | 26.25 | 26.70 | 26.38 | 26.50 | 26.50 | 0.95% | 1,214,125 |
| Jul 28, 2026 | 26.25 | 26.50 | 26.38 | 26.25 | 26.25 | - | 96,578 |
| Jul 27, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | -0.57% | 531,776 |
| Jul 24, 2026 | 26.25 | 26.50 | 26.00 | 26.40 | 26.40 | -0.38% | 229,481 |
| Jul 23, 2026 | 26.50 | 27.00 | 26.25 | 26.50 | 26.50 | 0.95% | 234,025 |
| Jul 22, 2026 | 26.25 | 26.50 | 26.22 | 26.25 | 26.25 | - | 310,271 |
| Jul 21, 2026 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | -0.94% | 21,090 |
| Jul 20, 2026 | 26.50 | 26.23 | 26.23 | 26.50 | 26.50 | -1.85% | 10,119 |
| Jul 17, 2026 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 198,270 |
| Jul 16, 2026 | 26.50 | 27.00 | 26.17 | 26.50 | 26.50 | - | 193,511 |
| Jul 15, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 117,076 |
| Jul 14, 2026 | 26.50 | 26.94 | 26.20 | 26.50 | 26.50 | - | 214,744 |
| Jul 13, 2026 | 26.50 | 26.98 | 26.45 | 26.50 | 26.50 | - | 194,172 |
| Jul 10, 2026 | 26.50 | 26.50 | 26.15 | 26.50 | 26.50 | - | 162,593 |
| Jul 9, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 2,025,474 |
| Jul 8, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 97,484 |
| Jul 7, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 203,607 |
| Jul 6, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 359,854 |
| Jul 3, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | - | 88,117 |
| Jul 2, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | -1.85% | 269,606 |
| Jul 1, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 2,802,737 |
| Jun 30, 2026 | 28.75 | 29.00 | 26.50 | 27.00 | 27.00 | -6.09% | 1,537,443 |
| Jun 29, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 163,608 |
| Jun 26, 2026 | 28.75 | 29.00 | 28.60 | 28.75 | 28.75 | - | 200,885 |
| Jun 25, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 59,042 |
| Jun 24, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 48,045 |
| Jun 23, 2026 | 29.25 | 29.00 | 28.50 | 28.75 | 28.75 | -1.71% | 154,529 |
| Jun 22, 2026 | 29.25 | 30.00 | 28.50 | 29.25 | 29.25 | - | 86,739 |
| Jun 19, 2026 | 29.25 | 29.85 | 28.50 | 29.25 | 29.25 | - | 143,897 |
| Jun 18, 2026 | 29.50 | 30.00 | 28.55 | 29.25 | 29.25 | -0.85% | 161,459 |
| Jun 17, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 95,617 |
| Jun 16, 2026 | 29.50 | 29.54 | 29.00 | 29.50 | 29.50 | - | 225,238 |
| Jun 15, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 90,970 |
| Jun 12, 2026 | 29.50 | 30.00 | 29.47 | 29.50 | 29.50 | - | 120,021 |
| Jun 11, 2026 | 28.75 | 30.00 | 28.50 | 29.50 | 29.50 | 2.61% | 107,657 |
| Jun 10, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 223,632 |
| Jun 9, 2026 | 28.75 | 28.85 | 28.57 | 28.75 | 28.75 | - | 95,635 |
| Jun 8, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 471,424 |