Mercia Asset Management PLC (AIM:MERC)
London · Delayed Price · Currency is GBP · Price in GBX 28.25
+0.25 (0.89%)
Sep 25, 2026, 1:25 PM GMT
Mercia Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 27.07 | 28.00 | 27.07 | 28.00 | - | - | 80,316 |
| Sep 24, 2026 | 27.40 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 1,818,282 |
| Sep 23, 2026 | 27.15 | 27.50 | 27.00 | 27.50 | 27.50 | - | 303,210 |
| Sep 22, 2026 | 27.26 | 27.50 | 27.15 | 27.50 | 27.50 | - | 241,276 |
| Sep 21, 2026 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | - | 172,736 |
| Sep 18, 2026 | 27.50 | 27.98 | 27.49 | 27.50 | 27.50 | - | 154,307 |
| Sep 17, 2026 | 27.50 | 28.00 | 27.49 | 27.50 | 27.50 | - | 1,387,695 |
| Sep 16, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 1.85% | 25,261 |
| Sep 15, 2026 | 27.51 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 120,498 |
| Sep 14, 2026 | 27.90 | 28.00 | 27.00 | 27.50 | 27.50 | - | 362,993 |
| Sep 11, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | - | 320,803 |
| Sep 10, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 0.73% | 448,227 |
| Sep 9, 2026 | 27.50 | 28.00 | 27.00 | 27.30 | 27.30 | -0.73% | 145,474 |
| Sep 8, 2026 | 27.00 | 27.50 | 26.50 | 27.50 | 27.50 | 1.85% | 174,788 |
| Sep 7, 2026 | 27.00 | 27.35 | 27.00 | 27.00 | 27.00 | - | 605,116 |
| 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 |