Mercia Asset Management PLC (AIM:MERC)
London
· Delayed Price · Currency is GBP · Price in GBX 27.40
-1.60 (-5.52%)
Mar 6, 2026, 12:16 PM GMT
Mercia Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | - | -2.76% | 107,273 |
| Mar 5, 2026 | 28.20 | 29.00 | 27.40 | 29.00 | 29.00 | 2.11% | 107,273 |
| Mar 4, 2026 | 28.20 | 28.44 | 27.40 | 28.40 | 28.40 | 0.71% | 120,857 |
| Mar 3, 2026 | 29.20 | 29.96 | 27.82 | 28.20 | 28.20 | -3.42% | 437,141 |
| Mar 2, 2026 | 28.59 | 29.96 | 28.41 | 29.20 | 29.20 | - | 100,472 |
| Feb 27, 2026 | 28.70 | 30.00 | 28.40 | 29.20 | 29.20 | 1.74% | 58,320 |
| Feb 26, 2026 | 28.99 | 28.99 | 28.70 | 28.70 | 28.70 | - | 112,419 |
| Feb 25, 2026 | 29.50 | 30.00 | 28.00 | 28.70 | 28.70 | -2.71% | 169,245 |
| Feb 24, 2026 | 29.50 | 29.25 | 29.00 | 29.50 | 29.50 | - | 25,566 |
| Feb 23, 2026 | 29.50 | 29.70 | 29.00 | 29.50 | 29.50 | - | 154,538 |
| Feb 20, 2026 | 29.50 | 29.74 | 29.23 | 29.50 | 29.50 | - | 330,868 |
| Feb 19, 2026 | 29.50 | 29.97 | 29.00 | 29.50 | 29.50 | -0.34% | 50,989 |
| Feb 18, 2026 | 29.50 | 30.00 | 29.19 | 29.60 | 29.60 | 0.34% | 83,903 |
| Feb 17, 2026 | 29.50 | 30.00 | 29.10 | 29.50 | 29.50 | - | 96,901 |
| Feb 16, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 46,199 |
| Feb 13, 2026 | 28.50 | 29.60 | 28.00 | 29.50 | 29.50 | 3.51% | 93,504 |
| Feb 12, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 518,131 |
| Feb 11, 2026 | 28.50 | 29.00 | 28.30 | 28.50 | 28.50 | - | 54,174 |
| Feb 10, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | - | 121,102 |
| Feb 9, 2026 | 27.50 | 28.50 | 27.00 | 28.50 | 28.50 | 3.64% | 287,512 |
| Feb 6, 2026 | 27.51 | 28.00 | 27.50 | 27.50 | 27.50 | - | 136,875 |
| Feb 5, 2026 | 27.50 | 28.00 | 27.32 | 27.50 | 27.50 | - | 551,429 |
| Feb 4, 2026 | 27.50 | 28.00 | 27.26 | 27.50 | 27.50 | - | 169,684 |
| Feb 3, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 1.85% | 942,470 |
| Feb 2, 2026 | 27.50 | 27.49 | 27.00 | 27.00 | 27.00 | -1.82% | 390,540 |
| Jan 30, 2026 | 27.50 | 28.00 | 27.11 | 27.50 | 27.50 | - | 112,992 |
| Jan 29, 2026 | 27.50 | 28.00 | 27.17 | 27.50 | 27.50 | - | 474,479 |
| Jan 28, 2026 | 27.17 | 27.50 | 27.00 | 27.50 | 27.50 | - | 537,125 |
| Jan 27, 2026 | 27.00 | 28.00 | 26.25 | 27.50 | 27.50 | 4.96% | 653,312 |
| Jan 26, 2026 | 26.20 | 27.00 | 25.40 | 26.20 | 26.20 | 0.77% | 1,319,767 |
| Jan 23, 2026 | 26.50 | 27.00 | 25.03 | 26.00 | 26.00 | -0.76% | 6,067,671 |
| Jan 22, 2026 | 26.50 | 27.00 | 26.00 | 26.20 | 26.20 | -1.13% | 201,171 |
| Jan 21, 2026 | 27.20 | 27.40 | 26.03 | 26.50 | 26.50 | -2.57% | 1,879,015 |
| Jan 20, 2026 | 27.20 | 27.16 | 27.00 | 27.20 | 27.20 | - | 339,328 |
| Jan 19, 2026 | 27.20 | 27.40 | 27.00 | 27.20 | 27.20 | - | 219,518 |
| Jan 16, 2026 | 27.50 | 27.40 | 27.00 | 27.20 | 27.20 | -1.09% | 360,131 |
| Jan 15, 2026 | 27.40 | 28.00 | 27.00 | 27.50 | 27.50 | 1.10% | 104,581 |
| Jan 14, 2026 | 27.50 | 27.70 | 27.00 | 27.20 | 27.20 | - | 333,495 |
| Jan 13, 2026 | 27.30 | 28.00 | 27.00 | 27.20 | 27.20 | - | 635,743 |
| Jan 12, 2026 | 28.50 | 29.00 | 27.00 | 27.20 | 27.20 | -2.86% | 965,272 |
| Jan 9, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -2.10% | 590,323 |
| Jan 8, 2026 | 29.20 | 29.42 | 28.00 | 28.60 | 28.60 | -2.05% | 561,947 |
| Jan 7, 2026 | 29.50 | 30.00 | 28.40 | 29.20 | 29.20 | -1.02% | 729,587 |
| Jan 6, 2026 | 29.50 | 29.75 | 29.00 | 29.50 | 29.50 | - | 1,380,207 |
| Jan 5, 2026 | 29.00 | 29.28 | 29.00 | 29.50 | 29.50 | - | 363,454 |
| Jan 2, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 448,163 |
| Dec 31, 2025 | 29.50 | 29.40 | 29.10 | 29.50 | 29.50 | - | 134,383 |
| Dec 30, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 314,825 |
| Dec 29, 2025 | 29.50 | 29.97 | 29.00 | 29.50 | 29.50 | - | 216,633 |
| Dec 24, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 182,363 |
| Dec 23, 2025 | 29.39 | 29.55 | 29.00 | 29.50 | 29.50 | - | 507,542 |
| Dec 22, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 296,277 |
| Dec 19, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 1.03% | 533,511 |
| Dec 18, 2025 | 29.50 | 30.00 | 29.00 | 29.20 | 29.20 | -1.02% | 386,780 |
| Dec 17, 2025 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | 1.03% | 247,730 |
| Dec 16, 2025 | 30.00 | 30.40 | 29.00 | 29.20 | 29.20 | -2.67% | 689,611 |
| Dec 15, 2025 | 29.50 | 31.00 | 29.00 | 30.00 | 30.00 | 1.35% | 296,358 |
| Dec 12, 2025 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | -1.33% | 200,061 |
| Dec 11, 2025 | 30.50 | 31.00 | 29.26 | 30.00 | 30.00 | -1.64% | 557,921 |
| Dec 10, 2025 | 30.20 | 30.40 | 30.40 | 30.50 | 30.11 | - | 389,135 |
| Dec 9, 2025 | 30.50 | 30.78 | 30.00 | 30.50 | 30.11 | -0.97% | 197,057 |
| Dec 8, 2025 | 30.50 | 31.00 | 30.15 | 30.80 | 30.41 | 0.98% | 305,959 |
| Dec 5, 2025 | 31.00 | 31.00 | 30.14 | 30.50 | 30.11 | -1.61% | 218,377 |
| Dec 4, 2025 | 31.20 | 32.00 | 30.71 | 31.00 | 30.60 | -0.64% | 373,903 |
| Dec 3, 2025 | 30.70 | 31.66 | 30.60 | 31.20 | 30.80 | 1.63% | 872,935 |
| Dec 2, 2025 | 30.00 | 31.00 | 29.53 | 30.70 | 30.31 | 4.07% | 414,736 |
| Dec 1, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.12 | - | 281,724 |
| Nov 28, 2025 | 29.50 | 29.95 | 29.25 | 29.50 | 29.12 | - | 909,729 |
| Nov 27, 2025 | 29.50 | 29.73 | 29.00 | 29.50 | 29.12 | - | 95,027 |
| Nov 26, 2025 | 29.50 | 29.53 | 29.50 | 29.50 | 29.12 | - | 153,329 |
| Nov 25, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.12 | - | 112,195 |
| Nov 24, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.12 | - | 126,090 |
| Nov 21, 2025 | 29.50 | 29.88 | 29.14 | 29.50 | 29.12 | - | 327,556 |
| Nov 20, 2025 | 29.50 | 29.80 | 29.16 | 29.50 | 29.12 | - | 2,131,377 |
| Nov 19, 2025 | 29.50 | 30.00 | 29.33 | 29.50 | 29.12 | - | 41,966 |
| Nov 18, 2025 | 29.50 | 29.88 | 29.00 | 29.50 | 29.12 | -1.67% | 401,010 |
| Nov 17, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 29.62 | 1.69% | 46,251 |
| Nov 14, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.12 | - | 218,491 |
| Nov 13, 2025 | 29.50 | 30.00 | 29.16 | 29.50 | 29.12 | - | 195,266 |
| Nov 12, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.12 | - | 100,265 |
| Nov 11, 2025 | 29.50 | 29.33 | 28.40 | 29.50 | 29.12 | - | 176,076 |
| Nov 10, 2025 | 29.50 | 29.35 | 29.00 | 29.50 | 29.12 | - | 57,754 |
| Nov 7, 2025 | 29.50 | 29.35 | 29.00 | 29.50 | 29.12 | - | 608,264 |
| Nov 6, 2025 | 29.50 | 29.45 | 29.00 | 29.50 | 29.12 | - | 524,401 |
| Nov 5, 2025 | 30.00 | 31.00 | 29.00 | 29.50 | 29.12 | -1.67% | 550,876 |
| Nov 4, 2025 | 30.00 | 29.80 | 29.14 | 30.00 | 29.62 | - | 191,140 |
| Nov 3, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 29.62 | - | 643,995 |
| Oct 31, 2025 | 30.00 | 29.82 | 29.00 | 30.00 | 29.62 | - | 178,100 |
| Oct 30, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 29.62 | - | 79,932 |
| Oct 29, 2025 | 30.00 | 30.74 | 29.00 | 30.00 | 29.62 | - | 296,421 |
| Oct 28, 2025 | 30.00 | 29.85 | 29.19 | 30.00 | 29.62 | - | 55,756 |
| Oct 27, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 29.62 | - | 89,200 |
| Oct 24, 2025 | 30.00 | 30.89 | 29.50 | 30.00 | 29.62 | 2.04% | 25,001 |
| Oct 23, 2025 | 30.00 | 30.00 | 29.00 | 29.40 | 29.02 | -2.00% | 391,799 |
| Oct 22, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 29.62 | - | 306,150 |
| Oct 21, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 29.62 | 1.69% | 230,732 |
| Oct 20, 2025 | 30.00 | 31.00 | 29.00 | 29.50 | 29.12 | -1.67% | 334,122 |
| Oct 17, 2025 | 30.00 | 30.54 | 29.00 | 30.00 | 29.62 | - | 226,166 |
| Oct 16, 2025 | 30.00 | 30.70 | 29.25 | 30.00 | 29.62 | - | 372,425 |
| Oct 15, 2025 | 29.50 | 30.00 | 29.00 | 30.00 | 29.62 | 1.69% | 155,565 |