1. Share Prices

  2. Mercia Asset Management PLC (MERC)

29.50p-1.00 (-3.33%)05 Nov 2025, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mercia Asset Management PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202530.00p29.80p29.14p30.00p191,140
Nov 3, 202530.00p31.00p29.00p30.00p643,994
Oct 31, 202530.00p29.82p29.00p30.00p178,100
Oct 30, 202530.00p31.00p29.00p30.00p79,932
Oct 29, 202530.00p30.74p29.00p30.00p296,421
Oct 28, 202530.00p29.85p29.18p30.00p55,756
Oct 27, 202530.00p31.00p29.00p30.00p89,199
Oct 24, 202530.00p30.89p29.50p30.00p25,001
Oct 23, 202530.00p30.00p29.00p29.40p391,799
Oct 22, 202530.00p31.00p29.00p30.00p306,149
Oct 21, 202529.50p30.00p29.50p30.00p230,732
Oct 20, 202530.00p31.00p29.00p29.50p334,122
Oct 17, 202530.00p30.54p29.00p30.00p226,166
Oct 16, 202530.00p30.70p29.25p30.00p372,425
Oct 15, 202529.50p30.00p29.00p30.00p155,565
Oct 14, 202529.50p30.00p29.50p29.50p286,273
Oct 13, 202530.00p31.00p29.00p29.50p231,329
Oct 10, 202531.00p32.00p30.00p30.00p375,849
Oct 9, 202531.00p31.20p30.00p30.50p313,716
Oct 8, 202530.50p32.00p30.00p30.50p162,159
Oct 7, 202530.50p30.75p30.27p30.50p1,412,821
Oct 6, 202533.00p34.00p30.24p31.00p1,403,346
Oct 3, 202533.00p34.00p32.00p33.00p460,328
Oct 2, 202533.00p34.00p32.00p34.00p288,616
Oct 1, 202533.00p34.00p32.00p33.00p2,030,261
Sep 30, 202533.00p34.00p32.63p33.00p82,416
Sep 29, 202533.00p34.00p32.50p33.00p70,011
Sep 26, 202533.00p33.70p32.56p33.00p213,074
Sep 25, 202533.00p33.26p32.56p33.00p616,864
Sep 24, 202533.00p34.00p33.00p33.00p13,668
Sep 23, 202533.00p34.00p33.00p33.00p8,328
Sep 22, 202532.50p34.00p32.00p33.00p145,870
Sep 19, 202532.50p33.00p31.40p32.60p217,494
Sep 18, 202532.50p32.38p32.38p32.50p20,706
Sep 17, 202532.50p32.95p32.31p32.50p27,175
Sep 16, 202532.50p32.81p32.30p32.50p190,621
Sep 15, 202533.00p34.00p32.00p32.50p106,854
Sep 12, 202533.00p33.70p33.00p33.00p2,006,493
Sep 11, 202533.00p33.70p32.00p33.00p136,478
Sep 10, 202533.50p34.00p32.00p33.00p98,245
Sep 9, 202533.00p34.00p32.00p33.50p188,076
Sep 8, 202533.00p34.00p32.10p33.00p1,137,046
Sep 5, 202532.00p33.00p32.00p33.00p185,434
Sep 4, 202532.00p33.00p31.00p32.00p75,029
Sep 3, 202532.00p33.00p31.00p32.00p175,794
Sep 2, 202532.00p33.00p31.00p32.00p74,248
Sep 1, 202532.00p32.68p32.00p32.00p77,705
Aug 29, 202532.00p32.75p32.00p32.00p17,450
Aug 28, 202532.00p33.00p31.00p32.00p480,941
Aug 27, 202532.00p31.61p31.00p32.00p189,122
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19