1. Share Prices

  2. Mercia Asset Management PLC (MERC)

33.00p-0.50 (-1.49%)10 Sep 2025, 14:49
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
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
Aug 26, 202531.50p33.00p31.00p32.00p172,459
Aug 22, 202531.50p32.00p31.00p31.50p1,063,269
Aug 21, 202532.50p33.00p31.00p31.50p228,528
Aug 20, 202532.50p32.30p31.40p32.50p24,006
Aug 19, 202532.50p32.40p32.00p32.50p283,222
Aug 18, 202532.50p32.25p32.00p32.50p131,500
Aug 15, 202532.50p32.35p32.00p32.50p73,409
Aug 14, 202532.50p33.00p32.00p32.50p113,995
Aug 13, 202532.50p32.35p32.00p32.50p196,684
Aug 12, 202532.50p32.00p32.00p32.50p34,540
Aug 11, 202532.50p32.37p32.00p32.50p79,611
Aug 8, 202532.50p33.00p32.00p32.50p187,656
Aug 7, 202533.00p33.40p32.00p32.50p505,064
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Prudential PLC1,026.503.31
Close Brothers Group PLC484.603.02
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.502.23
Allianz Technology Trust PLC477.861.89

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,954.00-12.81
Goodwin PLC10,450.00-5.86
Vistry Group PLC576.80-4.47
Relx PLC3,338.00-4.16
Computacenter PLC2,322.00-3.81
International Consolidated Airlines Group S.A.383.00-3.74