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 |