Mercia Asset Management PLC (AIM:MERC)
London
· Delayed Price · Currency is GBP · Price in GBX 30.50
-0.50 (-1.61%)
At close: Dec 5, 2025
Mercia Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.00 | 30.14 | 30.50 | 30.50 | -1.61% | 218,377 |
| Dec 4, 2025 | 31.60 | 32.00 | 30.71 | 31.00 | 31.00 | -0.64% | 373,901 |
| Dec 3, 2025 | 30.70 | 31.66 | 30.60 | 31.20 | 31.20 | 1.63% | 872,935 |
| Dec 2, 2025 | 30.00 | 31.00 | 29.53 | 30.70 | 30.70 | 4.07% | 414,736 |
| Dec 1, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 281,724 |
| Nov 28, 2025 | 29.50 | 29.95 | 29.25 | 29.50 | 29.50 | - | 909,729 |
| Nov 27, 2025 | 29.50 | 29.73 | 29.00 | 29.50 | 29.50 | - | 95,027 |
| Nov 26, 2025 | 29.50 | 29.53 | 29.50 | 29.50 | 29.50 | - | 153,329 |
| Nov 25, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 112,195 |
| Nov 24, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | - | 126,090 |
| Nov 21, 2025 | 29.88 | 29.88 | 29.14 | 29.50 | 29.50 | - | 327,556 |
| Nov 20, 2025 | 29.50 | 29.80 | 29.16 | 29.50 | 29.50 | - | 2,131,377 |
| Nov 19, 2025 | 29.50 | 30.00 | 29.33 | 29.50 | 29.50 | - | 41,966 |
| Nov 18, 2025 | 29.50 | 29.88 | 29.00 | 29.50 | 29.50 | -1.67% | 401,010 |
| Nov 17, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 1.69% | 46,251 |
| Nov 14, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 218,491 |
| Nov 13, 2025 | 29.50 | 30.00 | 29.16 | 29.50 | 29.50 | - | 195,266 |
| Nov 12, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 100,265 |
| Nov 11, 2025 | 29.50 | 29.33 | 28.40 | 29.50 | 29.50 | - | 176,076 |
| Nov 10, 2025 | 29.50 | 29.35 | 29.00 | 29.50 | 29.50 | - | 57,754 |
| Nov 7, 2025 | 29.50 | 29.35 | 29.00 | 29.50 | 29.50 | - | 608,264 |
| Nov 6, 2025 | 29.50 | 29.45 | 29.00 | 29.50 | 29.50 | - | 524,401 |
| Nov 5, 2025 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | -1.67% | 550,876 |
| Nov 4, 2025 | 30.00 | 29.80 | 29.14 | 30.00 | 30.00 | - | 191,140 |
| Nov 3, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 643,995 |
| Oct 31, 2025 | 30.00 | 29.82 | 29.00 | 30.00 | 30.00 | - | 178,100 |
| Oct 30, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 79,932 |
| Oct 29, 2025 | 30.00 | 30.74 | 29.00 | 30.00 | 30.00 | - | 296,421 |
| Oct 28, 2025 | 30.00 | 29.85 | 29.19 | 30.00 | 30.00 | - | 55,756 |
| Oct 27, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 89,200 |
| Oct 24, 2025 | 30.00 | 30.89 | 29.50 | 30.00 | 30.00 | 2.04% | 25,001 |
| Oct 23, 2025 | 30.00 | 30.00 | 29.00 | 29.40 | 29.40 | -2.00% | 391,799 |
| Oct 22, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 306,150 |
| Oct 21, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 1.69% | 230,732 |
| Oct 20, 2025 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | -1.67% | 334,122 |
| Oct 17, 2025 | 30.00 | 30.54 | 29.00 | 30.00 | 30.00 | - | 226,166 |
| Oct 16, 2025 | 30.00 | 30.70 | 29.25 | 30.00 | 30.00 | - | 372,425 |
| Oct 15, 2025 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 1.69% | 155,565 |
| Oct 14, 2025 | 29.50 | 30.00 | 29.50 | 29.50 | 29.50 | - | 286,273 |
| Oct 13, 2025 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | -1.67% | 231,330 |
| Oct 10, 2025 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -1.64% | 375,849 |
| Oct 9, 2025 | 31.00 | 31.20 | 30.00 | 30.50 | 30.50 | - | 313,716 |
| Oct 8, 2025 | 30.50 | 32.00 | 30.00 | 30.50 | 30.50 | - | 162,160 |
| Oct 7, 2025 | 30.50 | 30.75 | 30.27 | 30.50 | 30.50 | -1.61% | 1,412,821 |
| Oct 6, 2025 | 33.00 | 34.00 | 30.24 | 31.00 | 31.00 | -6.06% | 1,403,347 |
| Oct 3, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 460,329 |
| Oct 2, 2025 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 288,617 |
| Oct 1, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 32.42 | - | 2,030,261 |
| Sep 30, 2025 | 33.00 | 34.00 | 32.63 | 33.00 | 32.42 | - | 82,416 |
| Sep 29, 2025 | 33.00 | 34.00 | 32.50 | 33.00 | 32.42 | - | 70,011 |
| Sep 26, 2025 | 33.00 | 33.70 | 32.57 | 33.00 | 32.42 | - | 213,074 |
| Sep 25, 2025 | 33.00 | 33.26 | 32.57 | 33.00 | 32.42 | - | 616,864 |
| Sep 24, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 32.42 | - | 13,668 |
| Sep 23, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 32.42 | - | 8,328 |
| Sep 22, 2025 | 32.50 | 34.00 | 32.00 | 33.00 | 32.42 | 1.23% | 145,871 |
| Sep 19, 2025 | 32.50 | 33.00 | 31.40 | 32.60 | 32.03 | 0.31% | 217,494 |
| Sep 18, 2025 | 32.50 | 32.38 | 32.38 | 32.50 | 31.93 | - | 20,706 |
| Sep 17, 2025 | 32.50 | 32.95 | 32.31 | 32.50 | 31.93 | - | 27,175 |
| Sep 16, 2025 | 32.50 | 32.81 | 32.30 | 32.50 | 31.93 | - | 190,621 |
| Sep 15, 2025 | 33.00 | 34.00 | 32.00 | 32.50 | 31.93 | -1.52% | 106,855 |
| Sep 12, 2025 | 33.00 | 33.70 | 33.00 | 33.00 | 32.42 | - | 2,006,493 |
| Sep 11, 2025 | 33.00 | 33.70 | 32.00 | 33.00 | 32.42 | - | 136,478 |
| Sep 10, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 32.42 | -1.49% | 98,246 |
| Sep 9, 2025 | 33.00 | 34.00 | 32.00 | 33.50 | 32.91 | 1.52% | 188,076 |
| Sep 8, 2025 | 33.00 | 34.00 | 32.10 | 33.00 | 32.42 | - | 1,137,046 |
| Sep 5, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 32.42 | 3.13% | 185,435 |
| Sep 4, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 31.44 | - | 75,029 |
| Sep 3, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 31.44 | - | 175,795 |
| Sep 2, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 31.44 | - | 74,248 |
| Sep 1, 2025 | 32.00 | 32.68 | 32.00 | 32.00 | 31.44 | - | 77,705 |
| Aug 29, 2025 | 32.00 | 32.75 | 32.00 | 32.00 | 31.44 | - | 17,450 |
| Aug 28, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 31.44 | - | 480,942 |
| Aug 27, 2025 | 32.00 | 31.61 | 31.00 | 32.00 | 31.44 | - | 189,122 |
| Aug 26, 2025 | 31.50 | 33.00 | 31.00 | 32.00 | 31.44 | 1.59% | 172,459 |
| Aug 22, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 30.95 | - | 1,063,269 |
| Aug 21, 2025 | 32.50 | 33.00 | 31.00 | 31.50 | 30.95 | -3.08% | 228,529 |
| Aug 20, 2025 | 32.50 | 32.30 | 31.40 | 32.50 | 31.93 | - | 24,006 |
| Aug 19, 2025 | 32.50 | 32.40 | 32.00 | 32.50 | 31.93 | - | 283,222 |
| Aug 18, 2025 | 32.50 | 32.25 | 32.00 | 32.50 | 31.93 | - | 131,500 |
| Aug 15, 2025 | 32.50 | 32.35 | 32.00 | 32.50 | 31.93 | - | 73,409 |
| Aug 14, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 31.93 | - | 113,995 |
| Aug 13, 2025 | 32.50 | 32.35 | 32.00 | 32.50 | 31.93 | - | 196,685 |
| Aug 12, 2025 | 32.50 | 32.00 | 32.00 | 32.50 | 31.93 | - | 34,540 |
| Aug 11, 2025 | 32.50 | 32.37 | 32.00 | 32.50 | 31.93 | - | 79,612 |
| Aug 8, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 31.93 | - | 187,657 |
| Aug 7, 2025 | 33.00 | 33.40 | 32.00 | 32.50 | 31.93 | -1.52% | 505,064 |
| Aug 6, 2025 | 33.00 | 33.75 | 32.77 | 33.00 | 32.42 | - | 278,004 |
| Aug 5, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 32.42 | - | 1,750,636 |
| Aug 4, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 32.42 | -0.90% | 249,393 |
| Aug 1, 2025 | 33.30 | 33.00 | 33.00 | 33.30 | 32.71 | - | 428,896 |
| Jul 31, 2025 | 33.30 | 33.30 | 32.80 | 33.30 | 32.71 | 0.91% | 500,989 |
| Jul 30, 2025 | 33.30 | 33.40 | 32.80 | 33.00 | 32.42 | - | 607,379 |
| Jul 29, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 32.42 | - | 417,443 |
| Jul 28, 2025 | 32.50 | 34.00 | 32.00 | 33.00 | 32.42 | 1.85% | 939,219 |
| Jul 25, 2025 | 32.50 | 33.00 | 32.00 | 32.40 | 31.83 | -0.31% | 517,045 |
| Jul 24, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 31.93 | - | 398,327 |
| Jul 23, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 31.93 | - | 569,410 |
| Jul 22, 2025 | 33.00 | 33.10 | 32.00 | 32.50 | 31.93 | -1.52% | 76,338 |
| Jul 21, 2025 | 33.00 | 33.10 | 32.00 | 33.00 | 32.42 | - | 197,878 |
| Jul 18, 2025 | 33.00 | 34.00 | 32.50 | 33.00 | 32.42 | - | 216,270 |