Mercia Asset Management PLC (AIM:MERC)
London · Delayed Price · Currency is GBP · Price in GBX 29.00
0.00 (0.00%)
May 26, 2026, 4:35 PM GMT
Mercia Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 29.25 | 29.63 | 28.50 | 29.30 | - | 1.03% | 452,406 |
| May 22, 2026 | 29.00 | 29.48 | 28.98 | 29.00 | 29.00 | - | 714,538 |
| May 21, 2026 | 29.00 | 29.50 | 28.52 | 29.00 | 29.00 | - | 317,181 |
| May 20, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | - | 271,411 |
| May 19, 2026 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | - | 1,033,058 |
| May 18, 2026 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | -0.85% | 128,919 |
| May 15, 2026 | 29.25 | 29.23 | 29.00 | 29.25 | 29.25 | - | 160,082 |
| May 14, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 174,932 |
| May 13, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | - | 181,705 |
| May 12, 2026 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -0.85% | 290,041 |
| May 11, 2026 | 29.75 | 30.50 | 29.00 | 29.50 | 29.50 | -0.84% | 152,286 |
| May 8, 2026 | 29.75 | 30.45 | 29.00 | 29.75 | 29.75 | - | 173,807 |
| May 7, 2026 | 29.75 | 30.50 | 29.00 | 29.75 | 29.75 | - | 182,520 |
| May 6, 2026 | 29.50 | 30.47 | 29.00 | 29.75 | 29.75 | 0.85% | 222,389 |
| May 5, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 1,326,500 |
| May 1, 2026 | 29.50 | 30.00 | 29.40 | 29.50 | 29.50 | - | 301,021 |
| Apr 30, 2026 | 29.50 | 29.52 | 29.00 | 29.50 | 29.50 | - | 577,497 |
| Apr 29, 2026 | 29.50 | 30.00 | 29.01 | 29.50 | 29.50 | - | 249,213 |
| Apr 28, 2026 | 29.50 | 29.97 | 29.00 | 29.50 | 29.50 | - | 152,017 |
| Apr 27, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 252,819 |
| Apr 24, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 28,263 |
| Apr 23, 2026 | 30.00 | 31.00 | 29.25 | 29.50 | 29.50 | -1.67% | 1,519,241 |
| Apr 22, 2026 | 30.00 | 30.55 | 29.25 | 30.00 | 30.00 | - | 203,799 |
| Apr 21, 2026 | 30.00 | 30.00 | 29.31 | 30.00 | 30.00 | - | 239,578 |
| Apr 20, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 245,238 |
| Apr 17, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 893,201 |
| Apr 16, 2026 | 31.00 | 31.80 | 29.00 | 30.00 | 30.00 | 6.19% | 1,670,712 |
| Apr 15, 2026 | 28.25 | 28.93 | 27.50 | 28.25 | 28.25 | -1.91% | 75,310 |
| 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 | 28.25 | 29.00 | 27.50 | 28.10 | 28.10 | 0.36% | 801,315 |
| 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 | 27.50 | 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 | 27.50 | 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 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 226,683 |
| Mar 25, 2026 | 27.50 | 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 |