1. Share Prices

  2. Mercia Asset Management PLC (MERC)

33.00p+0.00 (+0.00%)06 Aug 2025, 15:45
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
Aug 6, 202533.00p33.75p32.77p33.00p278,004
Aug 5, 202533.00p34.00p32.00p33.00p1,750,636
Aug 4, 202533.00p34.00p32.00p33.00p249,392
Aug 1, 202533.30p33.00p33.00p33.30p428,896
Jul 31, 202533.30p33.30p32.80p33.30p500,989
Jul 30, 202533.30p33.40p32.80p33.00p607,379
Jul 29, 202533.50p34.00p32.00p33.00p417,442
Jul 28, 202532.50p34.00p32.00p33.00p939,218
Jul 25, 202532.50p33.00p32.00p32.40p517,045
Jul 24, 202532.50p33.00p32.00p32.50p398,326
Jul 23, 202532.50p33.00p32.00p32.50p569,410
Jul 22, 202533.00p33.10p32.00p32.50p76,338
Jul 21, 202532.95p33.10p32.00p33.00p197,877
Jul 18, 202533.00p34.00p32.50p33.00p216,269
Jul 17, 202533.00p34.00p32.00p33.00p165,999
Jul 16, 202533.00p33.19p32.50p33.00p36,831
Jul 15, 202533.00p33.69p32.50p33.00p409,334
Jul 14, 202533.00p33.90p32.50p33.00p1,777,214
Jul 11, 202533.00p34.00p32.00p34.00p2,185,704
Jul 10, 202533.00p34.00p32.17p33.00p168,522
Jul 9, 202533.00p33.00p32.10p32.50p6,189,406
Jul 8, 202533.00p34.00p32.15p33.00p509,287
Jul 7, 202533.00p34.00p32.00p32.40p587,937
Jul 4, 202533.50p34.00p32.25p33.00p256,793
Jul 3, 202533.50p34.00p33.00p33.50p330,979
Jul 2, 202533.80p34.60p33.00p33.00p374,824
Jul 1, 202533.00p34.76p32.67p33.80p983,512
Jun 30, 202530.50p32.00p30.00p31.50p387,131
Jun 27, 202530.00p31.00p29.76p30.50p210,614
Jun 26, 202530.00p31.00p30.40p30.00p40,365
Jun 25, 202530.00p30.50p29.66p30.00p36,463
Jun 24, 202530.00p31.00p29.00p30.00p124,605
Jun 23, 202530.50p30.50p29.45p30.00p707,571
Jun 20, 202531.00p32.00p30.00p30.50p143,173
Jun 19, 202531.00p31.00p29.40p31.00p121,816
Jun 18, 202531.00p31.30p30.30p31.00p164,490
Jun 17, 202531.00p32.00p30.00p31.00p438,993
Jun 16, 202531.00p31.40p30.51p31.00p356,444
Jun 13, 202531.00p31.66p30.00p31.00p198,387
Jun 12, 202530.50p32.00p30.00p31.00p495,226
Jun 11, 202529.30p30.92p28.74p30.50p791,824
Jun 10, 202529.00p30.00p28.60p29.30p378,490
Jun 9, 202529.00p30.00p28.00p29.00p107,638
Jun 6, 202529.00p29.90p28.35p29.00p624,558
Jun 5, 202527.70p29.20p28.01p29.00p398,303
Jun 4, 202527.50p28.40p27.00p28.00p1,124,960
Jun 3, 202527.50p28.00p27.00p27.00p143,572
Jun 2, 202527.20p28.00p26.68p27.50p88,588
May 30, 202527.20p28.00p26.40p27.20p73,239
May 29, 202527.70p28.60p26.46p28.40p1,926,440
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.