Mercia Asset Management PLC (AIM:MERC)
London · Delayed Price · Currency is GBP · Price in GBX 27.00
0.00 (0.00%)
Sep 4, 2026, 4:34 PM GMT
Mercia Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.00 | 28.80 | 26.50 | 27.00 | 27.00 | - | 352,874 |
| Sep 3, 2026 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | - | 546,003 |
| Sep 2, 2026 | 27.00 | 27.50 | 26.70 | 27.00 | 27.00 | - | 283,171 |
| Sep 1, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 51,716 |
| Aug 28, 2026 | 27.00 | 26.88 | 26.50 | 27.00 | 27.00 | 1.89% | 765,180 |
| Aug 27, 2026 | 27.00 | 27.50 | 26.50 | 26.50 | 26.50 | -1.85% | 234,951 |
| Aug 26, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 348,172 |
| Aug 25, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 1,544,063 |
| Aug 24, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 104,275 |
| Aug 21, 2026 | 27.00 | 27.50 | 26.52 | 27.00 | 27.00 | - | 144,832 |
| Aug 20, 2026 | 26.75 | 27.40 | 26.50 | 27.00 | 27.00 | 0.93% | 941,295 |
| Aug 19, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 394,240 |
| Aug 18, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 585,892 |
| Aug 17, 2026 | 26.75 | 27.00 | 26.74 | 26.75 | 26.75 | - | 6,375 |
| Aug 14, 2026 | 26.75 | 27.00 | 26.00 | 26.75 | 26.75 | - | 379,490 |
| Aug 13, 2026 | 26.75 | 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 | 27.00 | 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 |