Mercia Asset Management (MERC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mercia Asset Management

Date Open High Low Close* Volume
16/04/2025 28.50p 30.00p 28.00p 29.00p 840149
15/04/2025 24.50p 25.88p 24.00p 25.50p 337373
14/04/2025 23.50p 24.90p 23.36p 24.00p 516851
11/04/2025 23.50p 23.59p 23.10p 23.50p 161801
10/04/2025 23.00p 24.00p 23.00p 23.50p 400134
09/04/2025 23.30p 24.00p 22.00p 22.50p 219071
08/04/2025 23.30p 24.00p 22.88p 23.30p 32643
07/04/2025 23.50p 24.00p 22.60p 23.30p 733696
04/04/2025 24.50p 25.00p 23.15p 23.50p 860788
03/04/2025 24.50p 25.00p 24.00p 24.50p 464259
02/04/2025 24.50p 24.80p 24.00p 24.50p 409787
01/04/2025 25.50p 26.00p 24.14p 24.50p 772903
31/03/2025 26.00p 26.00p 25.00p 25.50p 77678
28/03/2025 26.00p 26.40p 25.13p 26.00p 120818
27/03/2025 26.00p 26.00p 25.00p 26.00p 136248
26/03/2025 26.30p 26.40p 25.00p 26.00p 265247
25/03/2025 26.10p 27.00p 25.74p 26.30p 41359
24/03/2025 26.30p 26.60p 25.40p 26.30p 260038
21/03/2025 26.50p 27.00p 26.30p 26.30p 50322
20/03/2025 26.50p 26.50p 26.00p 26.50p 17447
19/03/2025 26.00p 27.00p 26.00p 26.50p 761709
18/03/2025 26.00p 26.05p 26.00p 26.00p 24027
17/03/2025 26.00p 27.00p 25.00p 26.00p 26450
14/03/2025 25.50p 27.00p 25.00p 26.00p 235159
13/03/2025 25.50p 25.90p 25.30p 25.50p 80776
12/03/2025 25.50p 25.68p 24.60p 25.50p 25643
11/03/2025 26.00p 26.00p 25.33p 25.50p 182190
10/03/2025 26.00p 26.00p 25.25p 26.00p 65975
07/03/2025 26.00p 27.00p 25.72p 26.00p 179455
06/03/2025 26.50p 27.00p 25.72p 26.00p 35027
05/03/2025 26.50p 26.70p 26.00p 26.50p 62257
04/03/2025 26.50p 27.00p 26.00p 26.50p 85852
03/03/2025 26.50p 26.50p 26.19p 26.50p 40536
28/02/2025 26.00p 27.00p 26.00p 26.50p 171597
27/02/2025 25.50p 27.00p 25.00p 25.60p 2507407
26/02/2025 25.50p 26.00p 24.98p 25.50p 775884
25/02/2025 25.50p 26.00p 25.00p 25.50p 769115
24/02/2025 25.50p 25.85p 25.00p 25.50p 119168
21/02/2025 26.00p 26.00p 25.00p 25.50p 122605
20/02/2025 27.50p 28.00p 26.00p 26.00p 411189
19/02/2025 27.50p 28.00p 27.00p 27.50p 69398
18/02/2025 28.00p 29.00p 26.97p 27.50p 326787
17/02/2025 28.00p 29.00p 27.00p 28.00p 23310
14/02/2025 28.00p 29.00p 27.33p 28.00p 53737
13/02/2025 28.00p 28.00p 27.40p 28.00p 166016
12/02/2025 28.00p 28.70p 28.00p 28.00p 10048
11/02/2025 27.50p 29.00p 27.50p 28.00p 249656
10/02/2025 27.50p 28.00p 27.00p 27.50p 356525
07/02/2025 27.00p 28.00p 27.00p 27.50p 182330
06/02/2025 26.50p 27.00p 26.00p 27.00p 22753570
05/02/2025 26.50p 27.00p 26.00p 26.50p 1053829
04/02/2025 27.00p 28.00p 26.00p 26.50p 1194213
03/02/2025 26.50p 27.00p 26.17p 26.50p 1638235
31/01/2025 27.00p 28.00p 26.25p 26.50p 129095
30/01/2025 27.50p 28.00p 26.50p 27.00p 356685
29/01/2025 27.50p 28.00p 27.00p 27.50p 76945
28/01/2025 27.20p 28.00p 26.80p 27.50p 306988
27/01/2025 27.20p 27.49p 26.80p 27.20p 49990
24/01/2025 26.70p 27.40p 26.55p 27.20p 593448
23/01/2025 26.40p 27.00p 26.00p 26.70p 846800
22/01/2025 26.60p 27.00p 26.02p 26.40p 147318
21/01/2025 27.70p 28.40p 26.02p 26.60p 463307
20/01/2025 28.50p 29.00p 27.38p 27.70p 121718
17/01/2025 28.30p 29.00p 27.40p 28.50p 181187
16/01/2025 28.30p 28.39p 28.00p 28.30p 13001
15/01/2025 28.30p 28.51p 28.06p 28.30p 84556
14/01/2025 28.50p 28.63p 28.11p 28.30p 34831
13/01/2025 28.50p 29.00p 28.00p 28.50p 355039
10/01/2025 28.50p 28.98p 28.22p 28.50p 131960
09/01/2025 28.10p 28.85p 27.91p 28.50p 150979
08/01/2025 27.50p 28.40p 27.00p 28.10p 2479910
07/01/2025 27.70p 27.98p 27.07p 27.50p 269585
06/01/2025 28.50p 28.50p 27.02p 27.70p 298545
03/01/2025 28.50p 29.00p 28.00p 28.50p 2213391
02/01/2025 28.50p 29.00p 28.11p 28.50p 91870
31/12/2024 28.50p 28.78p 28.37p 28.50p 17511
30/12/2024 28.60p 29.60p 28.22p 28.50p 471812
27/12/2024 28.80p 29.00p 28.40p 29.00p 7598
24/12/2024 28.80p 29.00p 28.80p 28.80p 95268
23/12/2024 28.80p 28.89p 28.00p 28.80p 50246
20/12/2024 29.50p 29.50p 28.80p 28.80p 275015
19/12/2024 30.00p 30.00p 29.36p 29.50p 74822
18/12/2024 30.50p 31.00p 29.34p 30.00p 69552
17/12/2024 30.50p 30.80p 30.00p 30.50p 24375
16/12/2024 30.50p 30.90p 30.16p 30.60p 53445
13/12/2024 30.50p 30.90p 30.15p 30.50p 79977
12/12/2024 30.50p 30.98p 30.16p 30.50p 15899
11/12/2024 30.50p 30.90p 30.00p 30.50p 243368
10/12/2024 30.40p 30.66p 30.00p 30.50p 51814
09/12/2024 30.40p 30.80p 29.00p 30.40p 15187948
06/12/2024 30.00p 30.80p 29.23p 30.40p 496494
05/12/2024 30.40p 30.40p 29.23p 30.00p 278891
04/12/2024 30.40p 30.51p 30.00p 30.40p 871295
03/12/2024 31.00p 32.00p 30.00p 30.40p 499622
02/12/2024 31.00p 32.00p 30.04p 31.00p 112481
29/11/2024 31.00p 31.00p 30.00p 31.00p 2578796
28/11/2024 31.00p 31.00p 30.25p 31.00p 83407
27/11/2024 31.00p 32.00p 29.40p 31.00p 59984
26/11/2024 31.00p 31.28p 30.00p 31.00p 115222
25/11/2024 30.80p 31.25p 30.50p 30.80p 51566
22/11/2024 30.80p 31.57p 30.00p 30.80p 9090
21/11/2024 30.80p 31.57p 30.50p 30.80p 104197
20/11/2024 30.80p 31.04p 29.40p 30.80p 56841
19/11/2024 31.50p 31.50p 30.00p 30.80p 583181
18/11/2024 31.00p 31.50p 31.00p 31.50p 115000
15/11/2024 31.00p 31.25p 30.38p 31.00p 325474
14/11/2024 31.50p 32.00p 30.26p 31.00p 204119
13/11/2024 31.50p 31.50p 31.00p 31.50p 2531
12/11/2024 31.80p 32.00p 31.00p 31.50p 660116
11/11/2024 31.80p 32.60p 31.51p 31.80p 105793
08/11/2024 31.80p 31.90p 31.34p 31.80p 85423
07/11/2024 31.80p 31.80p 31.58p 31.80p 45531
06/11/2024 31.50p 32.00p 31.00p 31.00p 205596
05/11/2024 31.00p 32.00p 30.00p 31.50p 74614
04/11/2024 30.50p 31.90p 30.17p 31.00p 271317
01/11/2024 29.50p 30.90p 29.00p 30.50p 337547
31/10/2024 28.50p 30.00p 28.50p 29.50p 399667
30/10/2024 27.50p 29.00p 27.00p 28.50p 6063657
29/10/2024 27.50p 28.00p 27.00p 27.50p 8017089
28/10/2024 28.50p 29.00p 27.02p 27.50p 249901
25/10/2024 28.50p 29.00p 28.00p 28.50p 2922917
24/10/2024 29.50p 30.00p 28.00p 28.50p 592375
23/10/2024 29.50p 30.00p 29.02p 29.50p 77385
22/10/2024 29.60p 30.00p 29.00p 29.50p 349163
21/10/2024 29.90p 30.40p 29.60p 29.60p 71220
18/10/2024 29.90p 30.40p 29.75p 29.90p 560344
17/10/2024 30.50p 30.65p 29.62p 29.90p 1413263
16/10/2024 31.50p 32.00p 30.12p 30.50p 131396
15/10/2024 31.50p 32.00p 31.00p 31.50p 19219
14/10/2024 32.00p 33.00p 31.00p 31.50p 57727
11/10/2024 32.00p 33.00p 31.04p 32.00p 40070
10/10/2024 32.00p 32.50p 31.00p 32.00p 485033
09/10/2024 32.00p 33.00p 31.00p 31.50p 93170
08/10/2024 32.00p 32.00p 31.50p 32.00p 10000
07/10/2024 32.00p 33.00p 31.00p 32.00p 453550
04/10/2024 32.00p 32.00p 31.00p 32.00p 14560
03/10/2024 32.00p 33.00p 31.00p 32.00p 263156
02/10/2024 32.00p 33.00p 31.38p 32.00p 37654
01/10/2024 32.00p 33.00p 31.00p 32.00p 125532
30/09/2024 32.50p 32.84p 31.36p 32.00p 1112957
27/09/2024 33.00p 33.00p 32.00p 33.00p 1736828
26/09/2024 33.00p 34.00p 32.00p 33.00p 13271
25/09/2024 32.50p 32.70p 32.00p 32.50p 44898
24/09/2024 32.50p 33.00p 32.00p 32.50p 30752
23/09/2024 33.00p 33.72p 32.00p 33.00p 295548
20/09/2024 33.00p 34.00p 33.00p 33.00p 197
19/09/2024 33.50p 33.50p 32.00p 33.50p 204796
18/09/2024 33.50p 33.72p 33.00p 33.50p 634611
17/09/2024 33.50p 34.00p 33.00p 33.50p 97143
16/09/2024 33.50p 33.72p 33.15p 33.50p 119073
13/09/2024 33.80p 34.00p 33.10p 33.50p 133067
12/09/2024 33.80p 34.00p 33.61p 33.80p 43633
11/09/2024 35.00p 36.00p 33.60p 33.80p 204359
10/09/2024 35.30p 36.00p 34.00p 35.00p 246421
09/09/2024 35.30p 36.00p 34.63p 35.30p 26215
06/09/2024 35.50p 35.50p 35.00p 35.30p 139120
05/09/2024 35.50p 36.60p 35.00p 35.50p 87174
04/09/2024 35.50p 36.00p 35.12p 35.50p 52504
03/09/2024 35.80p 36.60p 35.43p 35.80p 46929
02/09/2024 35.80p 36.60p 35.42p 35.80p 28458
30/08/2024 35.80p 36.04p 35.24p 35.80p 61828
29/08/2024 36.50p 37.00p 36.00p 36.30p 1963899
28/08/2024 36.50p 37.00p 36.00p 36.50p 774574
27/08/2024 35.00p 36.50p 34.00p 36.50p 3357204
23/08/2024 35.00p 35.50p 34.00p 35.00p 9805
22/08/2024 35.00p 36.00p 34.25p 35.00p 346891
21/08/2024 35.00p 35.70p 34.00p 35.00p 86837
20/08/2024 35.00p 35.00p 34.00p 35.00p 305060
19/08/2024 35.00p 35.87p 34.00p 35.00p 101081
16/08/2024 34.80p 35.60p 34.00p 35.00p 139152
15/08/2024 34.80p 35.60p 34.00p 34.80p 20197096
14/08/2024 34.80p 35.60p 34.60p 34.80p 101864
13/08/2024 34.50p 35.49p 34.50p 34.80p 62702
12/08/2024 34.50p 35.00p 34.00p 34.50p 35750
09/08/2024 34.50p 34.62p 34.47p 34.50p 57500
08/08/2024 34.50p 34.71p 34.00p 34.50p 200218
07/08/2024 34.50p 34.95p 33.40p 34.50p 107942
06/08/2024 34.20p 35.00p 33.75p 34.20p 1920462
05/08/2024 34.50p 35.00p 33.00p 34.20p 577467
02/08/2024 34.80p 35.60p 34.00p 34.80p 444207
01/08/2024 34.80p 35.60p 34.40p 34.80p 144146
31/07/2024 34.80p 35.60p 34.00p 35.00p 235899
30/07/2024 34.50p 35.59p 34.00p 34.80p 649304
29/07/2024 34.00p 35.00p 33.04p 35.00p 310706
26/07/2024 33.50p 33.74p 33.10p 34.00p 126037
25/07/2024 34.00p 34.30p 33.11p 33.50p 315415
24/07/2024 33.50p 34.30p 33.38p 34.00p 237825
23/07/2024 34.00p 35.00p 33.38p 33.50p 87969
22/07/2024 34.00p 35.00p 33.00p 34.00p 187650
19/07/2024 34.00p 35.00p 33.00p 34.00p 68663
18/07/2024 34.00p 34.10p 33.09p 34.00p 264286
17/07/2024 34.00p 34.12p 33.30p 34.00p 107660
16/07/2024 34.00p 34.70p 33.40p 34.00p 23017
15/07/2024 34.00p 34.49p 33.30p 34.00p 34794
12/07/2024 34.00p 35.00p 33.65p 34.00p 117931
11/07/2024 34.00p 34.95p 34.00p 34.00p 111017
10/07/2024 34.00p 35.80p 34.00p 35.00p 567961
09/07/2024 33.50p 35.00p 33.00p 34.00p 5389543
08/07/2024 33.50p 34.00p 33.00p 33.50p 919075
05/07/2024 32.60p 34.00p 32.20p 33.50p 413265

*Close Price adjusted for both dividends and splits