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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	32.16	32.5	32.5	33	32	498,327
July 23, 2025	33	32.5	32.5	33	32	569,410
July 22, 2025	33.1	32.5	32.5	33.1	32	76,338
July 21, 2025	32	33	33	33.1	32	197,878
July 18, 2025	33.1	33	33	34	32.5	216,270
July 17, 2025	33.8	33	33	34	32	166,000
July 16, 2025	33.19	33	33	33.19	32.5	51,831
July 15, 2025	32.71	33	33	33.69	32.5	409,334
July 14, 2025	32.6	33	33	33.9	32.5	1.78M
July 11, 2025	33.68	34	34	34	32	2.19M
July 10, 2025	34	33	33	34	32.17	168,522
July 09, 2025	32.17	32.5	32.5	33	32.1	6.19M
July 08, 2025	34	33	33	34	32.15	509,288
July 07, 2025	32.99	32.4	32.4	34	32	702,939
July 04, 2025	33.25	33	33	34	32.25	256,794
July 03, 2025	34	33.5	33.5	34	33	330,980
July 02, 2025	34.6	33	33	34.6	33	374,825
July 01, 2025	32.67	33.8	33.8	34.76	32.67	983,512
June 30, 2025	31	31.5	31.5	32	30	387,132
June 27, 2025	30.8	30.5	30.5	31	29.76	222,253
June 26, 2025	31	30	30	31	30	40,365
June 25, 2025	30.4	30	30	30.5	29.67	43,962
June 24, 2025	30.5	30	30	31	29	124,605
June 23, 2025	30.22	30	30	30.5	29.45	707,571
June 20, 2025	32	30.5	30.5	32	30	143,174
June 19, 2025	30	31	31	31	29.4	121,816
June 18, 2025	31.3	31	31	31.3	30.3	174,490
June 17, 2025	30.52	31	31	32	30	438,993
June 16, 2025	30.6	31	31	31.4	30.51	356,444
June 13, 2025	31.22	31	31	31.66	30	218,387
June 12, 2025	31	31	31	32	30	495,226
June 11, 2025	28.74	30.5	30.5	30.92	28.74	791,824
June 10, 2025	30	29.3	29.3	30	28.6	378,491
June 09, 2025	30	29	29	30	28	107,638
June 06, 2025	29.5	29	29	29.9	28.35	624,558
June 05, 2025	28.35	29	29	29.2	28.01	398,303
June 04, 2025	27.35	28	28	28.4	27	1.12M
June 03, 2025	27.18	27	27	28	27	143,572
June 02, 2025	26.68	27.5	27.5	28	26.68	88,588
May 30, 2025	27.52	27.2	27.2	28	26.4	73,240
May 29, 2025	27	28.4	28.4	28.6	26.46	1.93M
May 28, 2025	27.19	27.7	27.7	28.4	27	62,423
May 27, 2025	28.2	27.7	27.7	28.2	27.17	943,268

Mercia Asset Management PLC (MERC.L) LSE