Mercia Asset Management PLC - MERC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30	30	30	30.54	29	226,166
October 16, 2025	30	30	30	30.7	29.25	382,425
October 15, 2025	29.5	30	30	30	29	168,359
October 14, 2025	29.5	29.5	29.5	30	29.5	301,273
October 13, 2025	30	29.5	29.5	31	29	244,658
October 10, 2025	31	30	30	32	30	275,849
October 09, 2025	31	30.5	30.5	31.2	30	313,716
October 08, 2025	30.5	30.5	30.5	32	30	195,169
October 07, 2025	30.5	30.5	30.5	30.75	30.27	1.41M
October 06, 2025	33	31	31	34	30.24	1.4M
October 03, 2025	33	33	33	34	32	460,329
October 02, 2025	33.4	34	34	34	32	292,552
October 01, 2025	33	33	32.42	34	32	2.03M
September 30, 2025	33	33	32.42	34	32.63	106,608
September 29, 2025	33	33	32.42	34	32.5	95,011
September 26, 2025	33	33	33	33.7	32.57	213,074
September 25, 2025	33	33	33	33.26	32.57	616,864
September 24, 2025	33	33	33	34	33	13,669
September 23, 2025	33	33	33	34	33	8,540
September 22, 2025	32.5	33	33	34	32	145,877
September 19, 2025	32.5	32.6	32.6	33	31.4	217,494
September 18, 2025	32.38	32.5	32.5	32.5	32.38	30,706
September 17, 2025	32.5	32.5	32.5	32.95	32.31	47,175
September 16, 2025	32.5	32.5	32.5	32.81	32.3	200,621
September 15, 2025	33	32.5	32.5	34	32	106,855
September 12, 2025	33	33	33	33.7	33	2.01M
September 11, 2025	33	33	33	33.7	32	136,478
September 10, 2025	33.5	33	33	34	32	148,246
September 09, 2025	33	33.5	33.5	34	32	188,076
September 08, 2025	33	33	33	34	32.1	1.14M
September 05, 2025	32	33	33	33	32	185,435
September 04, 2025	32	32	32	33	31	120,029
September 03, 2025	32	32	32	32.4	32	175,795
September 02, 2025	32	32	32	32.02	32	74,249
September 01, 2025	32	32	32	32.68	32	77,705
August 29, 2025	32.75	32	32	32.75	32	23,595
August 28, 2025	33	32	32	33	31	511,429
August 27, 2025	31.52	32	32	32	31	201,224
August 26, 2025	31.85	32	32	33	31	172,459
August 22, 2025	32	31.5	31.5	32	31	1.06M
August 21, 2025	32.29	31.5	31.5	33	31	228,529
August 20, 2025	32.28	32.5	32.5	32.5	31.4	31,483
August 19, 2025	32.4	32.5	32.5	32.5	32	283,222
August 18, 2025	32	32.5	32.5	32.5	32	148,000
August 15, 2025	32.35	32.5	32.5	32.5	32	85,621
August 14, 2025	32.4	32.5	32.5	33	32	133,995
August 13, 2025	32.34	32.5	32.5	32.5	32	196,685
August 12, 2025	32	32.5	32.5	32.5	32	36,540
August 11, 2025	32.37	32.5	32.5	32.5	32	79,665
August 08, 2025	32	32.5	32.5	33	32	190,762
August 07, 2025	33.4	32.5	32.5	33.4	32	520,064
August 06, 2025	32.77	33	33	33.75	32.77	307,808
August 05, 2025	34	33	33	34	32	1.75M
August 04, 2025	32.7	33	33	34	32	249,393
August 01, 2025	33	33.3	33.3	33.3	33	428,896
July 31, 2025	32.85	33.3	33.3	33.3	32.8	534,978
July 30, 2025	33.3	33	33	33.4	32.8	607,379
July 29, 2025	34	33	33	34	32	417,443
July 28, 2025	32.5	33	33	34	32	939,219
July 25, 2025	32	32.4	32.4	33	32	517,045

Mercia Asset Management PLC (MERC.L) LSE