Mercia Asset Management PLC (MERC.L) LSE

29.25

+0(+0.00%)

Updated at May 13 04:36PM

Currency In GBp

MERC.L Historical Return

If you invested 1000 GBp in Mercia Asset Management PLC (MERC.L) 10 years ago, it would be worth 756.99 GBp as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 984.52 GBp, while 1000 GBp invested 1 year ago would be worth 1,032.84 GBp. This corresponds to total returns of -24.3%, -1.55%, 3.28%, respectively, with annualized returns of -2.74%, -0.31%, 3.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MERC.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	29.5	29.25	29.25	29.5	29	290,041
May 11, 2026	29.75	29.5	29.5	30.5	29	152,284
May 08, 2026	29	29.75	29.75	30.45	29	223,807
May 07, 2026	29.19	29.75	29.75	30.5	29	194,324
May 06, 2026	29.5	29.75	29.75	30.47	29	247,388
May 05, 2026	29.45	29.5	29.5	30	29	849,499
May 01, 2026	29.5	29.5	29.5	30	29.4	293,957
April 30, 2026	29.5	29.5	29.5	29.52	29	577,497
April 29, 2026	29.5	29.5	29.5	30	29.01	249,215
April 28, 2026	29.5	29.5	29.5	29.97	29	152,019
April 27, 2026	29.5	29.5	29.5	30	29	252,820
April 24, 2026	29.5	29.5	29.5	30	29	28,719
April 23, 2026	31	29.5	29.5	31	29.34	1.52M
April 22, 2026	30	30	30	30.55	29.25	204,202
April 21, 2026	29.31	30	30	30	29.31	273,299
April 20, 2026	30	30	30	31	29	245,238
April 17, 2026	30	30	30	31	29	893,201
April 16, 2026	31.8	30	30	31.8	29	1.26M
April 15, 2026	28.25	28.25	28.25	28.93	27.5	75,310
April 14, 2026	28.25	28.8	28.8	29	27.5	231,468
April 13, 2026	28.25	28.25	28.25	29	27.5	140,105
April 10, 2026	28.25	28.1	28.1	29	27.5	771,188
April 09, 2026	28.25	28	28	29	27.5	1.1M
April 08, 2026	28	27.9	27.9	28	27.5	741,166
April 07, 2026	28	27.5	27.5	28	27	570,279
April 02, 2026	27.5	27.5	27.5	28	27	153,587
April 01, 2026	27.85	27.5	27.5	28	27.25	79,917
March 31, 2026	27.5	27.5	27.5	28	27	3.51M
March 30, 2026	27	27.5	27.5	28	27	274,919
March 27, 2026	27.5	27.5	27.5	28	27	250,586
March 26, 2026	27.5	27.5	27.5	28	27	306,683
March 25, 2026	27.5	27.5	27.5	27.5	27	90,295
March 24, 2026	27.5	27.5	27.5	28	27	262,867
March 23, 2026	28	27.5	27.5	28	27	14.42M
March 20, 2026	27.5	27.5	27.5	27.98	27.5	1,128
March 19, 2026	28	27.5	27.5	29	27	4.63M
March 18, 2026	28	28	28	28.95	28	6,951
March 17, 2026	28	28	28	29	27	363,933
March 16, 2026	28	28	28	28.7	27.58	211,609
March 13, 2026	28	28	28	28.33	27	427,168
March 12, 2026	28	28	28	28	27.5	180,000
March 11, 2026	28	28	28	29	27.5	73,807
March 10, 2026	28	28	28	28.7	27	2.23M
March 09, 2026	28	28	28	29	27.1	2.35M
March 06, 2026	28.2	28.2	28.2	28.3	27.4	358,445
March 05, 2026	28.2	29	29	29	27.4	130,273
March 04, 2026	28.2	28.4	28.4	28.44	27.4	135,857
March 03, 2026	29.2	28.2	28.2	29.96	27.82	457,141
March 02, 2026	29.2	29.2	29.2	29.96	28.41	102,148
February 27, 2026	28.7	29.2	29.2	30	28.4	60,320
February 26, 2026	28.7	28.7	28.7	28.99	28.7	129,932
February 25, 2026	29.5	28.7	28.7	30	28	169,245
February 24, 2026	29.5	29.5	29.5	29.5	29	25,566
February 23, 2026	29.5	29.5	29.5	29.7	29	170,538
February 20, 2026	29.5	29.5	29.5	29.73	29.23	330,868
February 19, 2026	29.5	29.5	29.5	29.97	29	52,537
February 18, 2026	29.5	29.6	29.6	30	29.19	83,903
February 17, 2026	29.5	29.5	29.5	30	29.1	109,606
February 16, 2026	29.5	29.5	29.5	30	29	46,199
February 13, 2026	28.5	29.5	29.5	29.6	28	93,506