1. Share Prices

  2. Mercia Asset Management PLC (MERC)

30.50p-0.50 (-1.61%)05 Dec 2025, 15:39
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
Dec 5, 202531.00p31.00p30.14p30.50p218,377
Dec 4, 202531.20p32.00p30.71p31.00p373,902
Dec 3, 202530.70p31.66p30.60p31.20p872,934
Dec 2, 202530.00p31.00p29.53p30.70p414,735
Dec 1, 202529.50p30.00p29.00p29.50p281,724
Nov 28, 202529.50p29.95p29.25p29.50p909,729
Nov 27, 202529.50p29.73p29.00p29.50p95,027
Nov 26, 202529.50p29.53p29.50p29.50p153,329
Nov 25, 202529.50p30.00p29.00p29.50p112,195
Nov 24, 202529.50p30.00p29.25p29.50p126,090
Nov 21, 202529.50p29.88p29.14p29.50p327,556
Nov 20, 202529.50p29.80p29.16p29.50p2,131,377
Nov 19, 202529.50p30.00p29.33p29.50p41,965
Nov 18, 202529.50p29.88p29.00p29.50p401,010
Nov 17, 202529.50p30.00p29.50p30.00p46,251
Nov 14, 202529.50p30.00p29.00p29.50p218,490
Nov 13, 202529.50p30.00p29.16p29.50p195,265
Nov 12, 202529.50p30.00p29.00p29.50p100,265
Nov 11, 202529.50p29.32p28.40p29.50p176,076
Nov 10, 202529.50p29.34p29.00p29.50p57,754
Nov 7, 202529.50p29.35p29.00p29.50p608,264
Nov 6, 202529.50p29.45p29.00p29.50p524,401
Nov 5, 202530.00p31.00p29.00p29.50p550,875
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, 202533.00p0.00p0.00p34.00p0
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.