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
19/12/2025 29.50p 30.00p 29.00p 29.50p 533510
18/12/2025 29.50p 30.00p 29.00p 29.20p 386781
17/12/2025 29.50p 29.50p 29.00p 29.50p 247730
16/12/2025 30.00p 30.40p 29.00p 29.20p 689611
15/12/2025 29.50p 31.00p 29.00p 30.00p 296358
12/12/2025 30.00p 30.00p 29.00p 29.60p 200061
11/12/2025 30.50p 31.00p 29.26p 30.00p 557921
10/12/2025 30.50p 30.62p 30.00p 30.50p 389135
09/12/2025 30.50p 30.78p 30.00p 30.50p 197057
08/12/2025 30.50p 31.00p 30.15p 30.80p 305959
05/12/2025 31.00p 31.00p 30.14p 30.50p 218377
04/12/2025 31.20p 32.00p 30.71p 31.00p 373901
03/12/2025 30.70p 31.66p 30.60p 31.20p 872935
02/12/2025 30.00p 31.00p 29.53p 30.70p 414735
01/12/2025 29.50p 30.00p 29.00p 29.50p 281724
28/11/2025 29.50p 29.95p 29.25p 29.50p 909729
27/11/2025 29.50p 29.73p 29.00p 29.50p 95027
26/11/2025 29.50p 29.53p 29.50p 29.50p 153329
25/11/2025 29.50p 30.00p 29.00p 29.50p 112195
24/11/2025 29.50p 30.00p 29.25p 29.50p 126091
21/11/2025 29.50p 29.88p 29.14p 29.50p 327556
20/11/2025 29.50p 29.80p 29.16p 29.50p 2131377
19/11/2025 29.50p 30.00p 29.33p 29.50p 41966
18/11/2025 29.50p 29.88p 29.10p 29.50p 151010
17/11/2025 29.50p 30.00p 29.50p 30.00p 46251
14/11/2025 29.50p 30.00p 29.00p 29.50p 218490
13/11/2025 29.50p 30.00p 29.16p 29.50p 195266
12/11/2025 29.50p 30.00p 29.00p 29.50p 100266
11/11/2025 29.50p 29.50p 28.40p 29.50p 176076
10/11/2025 29.50p 29.50p 29.00p 29.50p 57754
07/11/2025 29.50p 29.50p 29.00p 29.50p 608264
06/11/2025 29.50p 29.50p 29.00p 29.50p 524401
05/11/2025 30.00p 31.00p 29.00p 29.50p 550876
04/11/2025 30.00p 30.00p 29.14p 30.00p 191140
03/11/2025 30.00p 31.00p 29.00p 30.00p 643994
31/10/2025 30.00p 30.00p 29.00p 30.00p 178100
30/10/2025 30.00p 31.00p 29.00p 30.00p 79933
29/10/2025 30.00p 30.74p 29.00p 30.00p 296421
28/10/2025 30.00p 30.00p 29.19p 30.00p 55756
27/10/2025 30.00p 31.00p 29.00p 30.00p 89198
24/10/2025 30.00p 30.89p 29.50p 30.00p 25001
23/10/2025 30.00p 30.00p 29.00p 29.40p 391799
22/10/2025 30.00p 31.00p 29.00p 30.00p 306150
21/10/2025 29.50p 30.00p 29.50p 30.00p 230732
20/10/2025 30.00p 31.00p 29.00p 29.50p 334122
17/10/2025 30.00p 30.54p 29.00p 30.00p 226166
16/10/2025 30.00p 30.70p 29.25p 30.00p 372425
15/10/2025 29.50p 30.00p 29.00p 30.00p 155565
14/10/2025 29.50p 30.00p 29.50p 29.50p 286273
13/10/2025 30.00p 31.00p 29.00p 29.50p 231330
10/10/2025 31.00p 32.00p 30.00p 30.00p 375849
09/10/2025 31.00p 31.20p 30.00p 30.50p 313716
08/10/2025 30.50p 32.00p 30.00p 30.50p 162160
07/10/2025 30.50p 30.75p 30.27p 30.50p 1412821
06/10/2025 33.00p 34.00p 30.24p 31.00p 1103346
03/10/2025 33.00p 34.00p 32.00p 33.00p 460329
02/10/2025 33.00p 34.00p 32.00p 34.00p 288617
01/10/2025 33.00p 34.00p 32.00p 33.00p 2030263
30/09/2025 33.00p 34.00p 32.62p 33.00p 82416
29/09/2025 33.00p 34.00p 32.50p 33.00p 70011
26/09/2025 33.00p 33.70p 32.57p 33.00p 213074
25/09/2025 33.00p 33.26p 32.57p 33.00p 616864
24/09/2025 33.00p 34.00p 32.67p 33.00p 13668
23/09/2025 33.00p 34.00p 33.00p 33.00p 8328
22/09/2025 32.50p 34.00p 32.00p 33.00p 145870
19/09/2025 32.50p 33.00p 31.40p 32.60p 217494
18/09/2025 32.50p 32.50p 32.38p 32.50p 20706
17/09/2025 32.50p 32.95p 32.31p 32.50p 27175
16/09/2025 33.00p 33.00p 32.50p 32.50p 190621
15/09/2025 33.00p 34.00p 32.00p 32.50p 106855
12/09/2025 33.00p 33.70p 33.00p 33.00p 2006493
11/09/2025 33.50p 33.50p 33.00p 33.00p 136478
10/09/2025 33.50p 34.00p 32.00p 33.00p 98246
09/09/2025 33.00p 34.00p 32.00p 33.50p 188076
08/09/2025 33.00p 34.00p 32.10p 33.00p 1137046
05/09/2025 32.00p 33.00p 32.00p 33.00p 185435
04/09/2025 32.00p 33.00p 31.00p 32.00p 75029
03/09/2025 32.00p 33.00p 31.00p 32.00p 175795
02/09/2025 32.00p 33.00p 31.00p 32.00p 49249
01/09/2025 32.00p 32.68p 32.00p 32.00p 77705
29/08/2025 32.00p 32.75p 32.00p 32.00p 17450
28/08/2025 32.00p 33.00p 31.00p 32.00p 480942
27/08/2025 32.00p 32.00p 31.00p 32.00p 189122
26/08/2025 31.50p 33.00p 31.00p 32.00p 172459
22/08/2025 31.50p 32.00p 31.00p 31.50p 1063268
21/08/2025 32.50p 33.00p 31.00p 31.50p 228529
20/08/2025 32.50p 32.50p 31.40p 32.50p 24006
19/08/2025 32.50p 32.50p 32.00p 32.50p 283222
18/08/2025 32.50p 32.50p 32.00p 32.50p 131500
15/08/2025 32.50p 32.50p 32.00p 32.50p 73409
14/08/2025 32.50p 33.00p 32.00p 32.50p 113995
13/08/2025 32.50p 32.50p 32.00p 32.50p 196685
12/08/2025 32.50p 32.75p 32.00p 32.50p 34540
11/08/2025 32.50p 32.50p 32.00p 32.50p 79612
08/08/2025 32.50p 33.00p 32.00p 32.50p 187657
07/08/2025 33.00p 33.40p 32.00p 32.50p 505064
06/08/2025 33.00p 33.75p 32.77p 33.00p 278004
05/08/2025 33.00p 34.00p 32.00p 33.00p 1750636
04/08/2025 33.00p 34.00p 32.00p 33.00p 249393
01/08/2025 33.30p 33.30p 33.00p 33.30p 428896
31/07/2025 33.30p 33.72p 32.80p 33.30p 500989
30/07/2025 33.30p 33.40p 32.80p 33.00p 607379
29/07/2025 33.50p 34.00p 32.00p 33.00p 417443
28/07/2025 32.50p 34.00p 32.00p 33.00p 939219
25/07/2025 32.50p 33.00p 32.00p 32.40p 517045
24/07/2025 32.50p 33.00p 32.00p 32.50p 398327
23/07/2025 32.50p 33.00p 32.00p 32.50p 569410
22/07/2025 33.00p 33.10p 32.00p 32.50p 76338
21/07/2025 33.00p 33.10p 32.00p 33.00p 197878
18/07/2025 33.00p 34.00p 32.50p 33.00p 216270
17/07/2025 33.00p 34.00p 32.00p 33.00p 166000
16/07/2025 33.00p 33.19p 32.50p 33.00p 36831
15/07/2025 33.00p 33.69p 32.50p 33.00p 284334
14/07/2025 33.00p 33.90p 32.50p 33.00p 1777214
11/07/2025 33.00p 34.00p 32.00p 34.00p 2185704
10/07/2025 33.00p 34.00p 32.17p 33.00p 168522
09/07/2025 33.00p 33.00p 32.10p 32.50p 6189407
08/07/2025 33.00p 34.00p 32.15p 33.00p 509288
07/07/2025 33.00p 34.00p 32.00p 32.40p 587939
04/07/2025 33.50p 34.00p 32.25p 33.00p 256794
03/07/2025 33.50p 34.00p 33.00p 33.50p 330980
02/07/2025 33.80p 34.60p 33.00p 33.00p 374825
01/07/2025 33.00p 34.76p 32.67p 33.80p 983512
30/06/2025 30.50p 32.00p 30.00p 31.50p 387132
27/06/2025 30.00p 31.00p 29.76p 30.50p 210614
26/06/2025 30.00p 31.00p 30.00p 30.00p 40364
25/06/2025 30.00p 30.50p 29.66p 30.00p 36463
24/06/2025 30.00p 31.00p 29.00p 30.00p 124605
23/06/2025 30.50p 30.50p 29.45p 30.00p 707571
20/06/2025 31.00p 32.00p 30.00p 30.50p 143174
19/06/2025 31.00p 31.00p 29.40p 31.00p 121816
18/06/2025 31.00p 31.30p 30.30p 31.00p 164490
17/06/2025 31.00p 32.00p 30.00p 31.00p 438993
16/06/2025 31.00p 31.40p 30.51p 31.00p 356444
13/06/2025 31.00p 31.66p 30.00p 31.00p 198387
12/06/2025 30.50p 32.00p 30.00p 31.00p 495226
11/06/2025 29.30p 30.92p 28.74p 30.50p 791824
10/06/2025 29.00p 30.00p 28.60p 29.30p 378491
09/06/2025 29.00p 30.00p 28.00p 29.00p 107638
06/06/2025 29.00p 29.90p 28.35p 29.00p 624558
05/06/2025 27.70p 29.20p 27.70p 29.00p 298303
04/06/2025 27.50p 28.40p 27.00p 28.00p 1124960
03/06/2025 27.50p 28.00p 27.00p 27.00p 143572
02/06/2025 27.20p 28.00p 26.68p 27.50p 88588
30/05/2025 27.20p 28.00p 26.40p 27.20p 73240
29/05/2025 27.70p 28.60p 26.46p 28.40p 1926441
28/05/2025 27.70p 28.40p 27.00p 27.70p 58713
27/05/2025 27.70p 28.20p 27.16p 27.70p 943268
23/05/2025 28.50p 29.00p 27.70p 27.70p 219967
22/05/2025 28.50p 28.80p 28.00p 28.50p 21909
21/05/2025 28.50p 28.80p 28.26p 28.50p 184801
20/05/2025 29.30p 29.70p 28.11p 28.50p 165690
19/05/2025 29.30p 29.70p 28.67p 29.30p 63793
16/05/2025 29.30p 29.30p 28.67p 29.30p 57492
15/05/2025 29.30p 29.30p 28.82p 29.30p 41110
14/05/2025 29.20p 29.35p 28.57p 29.30p 105903
13/05/2025 28.70p 29.40p 28.21p 29.20p 112966
12/05/2025 28.70p 28.92p 28.25p 28.70p 135699
09/05/2025 28.90p 29.40p 28.00p 28.70p 307634
08/05/2025 29.20p 29.40p 28.45p 28.90p 542000
07/05/2025 29.20p 29.40p 29.02p 29.20p 36831
06/05/2025 28.90p 29.40p 27.80p 29.20p 759039
02/05/2025 29.20p 29.40p 28.40p 28.90p 206051
01/05/2025 29.20p 29.50p 28.40p 29.20p 79856
30/04/2025 28.70p 30.00p 27.00p 29.20p 81234
29/04/2025 29.20p 30.00p 28.40p 28.70p 57523
28/04/2025 29.20p 29.20p 28.40p 29.20p 49809
25/04/2025 30.00p 30.00p 29.00p 29.20p 228234
24/04/2025 30.00p 31.00p 29.00p 30.00p 161372
23/04/2025 30.00p 30.25p 29.00p 30.00p 263621
22/04/2025 30.00p 31.00p 30.00p 30.00p 246740
17/04/2025 29.50p 30.59p 29.00p 30.00p 703339
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

*Close Price adjusted for both dividends and splits