Mercia Asset Management PLC (AIM:MERC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 30.03
-0.23 (-0.74%)
Nov 4, 2026, 1:50 PM GMT
Mercia Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30.25 | 30.29 | 30.00 | 30.03 | 30.03 | -0.74% | 351,945 |
| Nov 3, 2026 | 30.50 | 30.50 | 30.13 | 30.25 | 30.25 | -0.82% | 269,512 |
| Nov 2, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 159,792 |
| Oct 30, 2026 | 30.50 | 31.00 | 30.29 | 30.50 | 30.50 | - | 442,380 |
| Oct 29, 2026 | 30.50 | 31.00 | 30.27 | 30.50 | 30.50 | - | 299,569 |
| Oct 28, 2026 | 30.50 | 32.00 | 30.25 | 30.50 | 30.50 | - | 495,847 |
| Oct 27, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 543,932 |
| Oct 26, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 238,584 |
| Oct 23, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 8,636 |
| Oct 22, 2026 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | - | 69,750 |
| Oct 21, 2026 | 30.50 | 30.80 | 30.59 | 30.50 | 30.50 | - | 8,646 |
| Oct 20, 2026 | 31.00 | 31.30 | 30.00 | 30.50 | 30.50 | -1.61% | 45,206 |
| Oct 19, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 222,980 |
| Oct 16, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 22,829 |
| Oct 15, 2026 | 31.00 | 31.50 | 30.50 | 31.00 | 31.00 | - | 208,485 |
| Oct 14, 2026 | 31.00 | 32.00 | 30.50 | 31.00 | 31.00 | - | 242,940 |
| Oct 13, 2026 | 30.50 | 32.00 | 30.00 | 31.00 | 31.00 | 1.64% | 398,116 |
| Oct 12, 2026 | 30.75 | 31.50 | 30.00 | 30.50 | 30.50 | - | 707,643 |
| Oct 9, 2026 | 28.50 | 31.00 | 28.00 | 30.50 | 30.50 | 7.02% | 1,092,599 |
| Oct 8, 2026 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | 1.79% | 929,713 |
| Oct 7, 2026 | 27.75 | 29.00 | 27.00 | 28.00 | 28.00 | 0.90% | 932,839 |
| Oct 6, 2026 | 28.00 | 29.00 | 27.00 | 27.75 | 27.75 | -0.89% | 112,391 |
| Oct 5, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 382,840 |
| Oct 2, 2026 | 28.00 | 28.19 | 27.36 | 28.00 | 28.00 | - | 301,838 |
| Oct 1, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 2.23% | 291,129 |
| Sep 30, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 27.39 | - | 220,437 |
| Sep 29, 2026 | 28.00 | 29.00 | 27.63 | 28.00 | 27.39 | - | 855,569 |
| Sep 28, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 27.39 | - | 1,086,877 |
| Sep 25, 2026 | 28.00 | 29.00 | 27.07 | 28.00 | 27.39 | - | 833,205 |
| Sep 24, 2026 | 27.50 | 29.00 | 27.00 | 28.00 | 27.39 | 1.82% | 1,818,282 |
| Sep 23, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 26.90 | - | 303,210 |
| Sep 22, 2026 | 27.50 | 27.50 | 27.15 | 27.50 | 26.90 | - | 241,276 |
| Sep 21, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 26.90 | - | 172,736 |
| Sep 18, 2026 | 27.50 | 27.98 | 27.49 | 27.50 | 26.90 | - | 154,307 |
| Sep 17, 2026 | 27.50 | 28.00 | 27.49 | 27.50 | 26.90 | - | 1,387,695 |
| Sep 16, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 26.90 | 1.85% | 25,261 |
| Sep 15, 2026 | 27.50 | 28.00 | 27.00 | 27.00 | 26.41 | -1.82% | 120,498 |
| Sep 14, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 26.90 | - | 362,993 |
| Sep 11, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 26.90 | - | 320,803 |
| Sep 10, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 26.90 | 0.73% | 448,227 |
| Sep 9, 2026 | 27.50 | 28.00 | 27.00 | 27.30 | 26.71 | -0.73% | 145,474 |
| Sep 8, 2026 | 27.00 | 27.50 | 26.50 | 27.50 | 26.90 | 1.85% | 174,788 |
| Sep 7, 2026 | 27.00 | 27.35 | 27.00 | 27.00 | 26.41 | - | 605,116 |
| Sep 4, 2026 | 27.00 | 28.80 | 26.50 | 27.00 | 26.41 | - | 352,874 |
| Sep 3, 2026 | 27.00 | 27.50 | 27.00 | 27.00 | 26.41 | - | 546,003 |
| Sep 2, 2026 | 27.00 | 27.50 | 26.70 | 27.00 | 26.41 | - | 283,171 |
| Sep 1, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 26.41 | - | 51,716 |
| Aug 28, 2026 | 27.00 | 26.88 | 26.50 | 27.00 | 26.41 | 1.89% | 765,180 |
| Aug 27, 2026 | 27.00 | 27.50 | 26.50 | 26.50 | 25.92 | -1.85% | 234,951 |
| Aug 26, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 26.41 | - | 348,172 |