Mercia Asset Management PLC (AIM:MERC)
London · Delayed Price · Currency is GBP · Price in GBX 26.40
-0.10 (-0.38%)
Jul 24, 2026, 4:35 PM GMT
Mercia Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.00 | 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 | 27.50 | 27.00 | 27.00 | 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 |
| Jun 5, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 64,357 |
| Jun 4, 2026 | 28.75 | 28.88 | 28.75 | 28.75 | 28.75 | - | 137,673 |
| Jun 3, 2026 | 28.75 | 28.88 | 28.70 | 28.75 | 28.75 | - | 149,375 |
| Jun 2, 2026 | 29.00 | 29.50 | 28.50 | 28.75 | 28.75 | -0.86% | 224,270 |
| Jun 1, 2026 | 29.50 | 30.00 | 28.00 | 29.00 | 29.00 | -1.69% | 2,045,474 |
| May 29, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 541,316 |
| May 28, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 1,261,938 |
| May 27, 2026 | 29.00 | 29.89 | 28.50 | 29.50 | 29.50 | 1.72% | 572,914 |
| May 26, 2026 | 29.00 | 29.63 | 28.50 | 29.00 | 29.00 | - | 647,652 |
| 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 |