Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Mercia Asset Management PLC (MERC.L)

30.15
+0.15
+(0.50%)
As of 12:16:28 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202530.0030.1529.0030.1530.15123,621
Apr 22, 202530.0031.0030.0030.0030.00246,740
Apr 17, 202529.5030.5929.0030.0030.00703,339
Apr 16, 202528.5030.0028.0029.0029.00840,148
Apr 15, 202524.5025.8824.0025.5025.50337,373
Apr 14, 202523.5024.9023.3624.0024.00516,851
Apr 11, 202523.5023.5923.1023.5023.50161,801
Apr 10, 202523.0024.0023.2023.5023.50400,134
Apr 9, 202523.3024.0022.0022.5022.50219,071
Apr 8, 202523.3024.0022.8823.3023.3032,643
Apr 7, 202523.5024.0022.6023.3023.30733,695
Apr 4, 202524.5025.0023.1523.5023.50860,787
Apr 3, 202524.5025.0024.0024.5024.50464,259
Apr 2, 202524.5024.8024.0024.5024.50409,787
Apr 1, 202525.5026.0024.1424.5024.50772,903
Mar 31, 202526.0026.0025.0025.5025.5077,678
Mar 28, 202526.0026.4025.1326.0026.00120,818
Mar 27, 202526.0025.9625.0026.0026.00136,248
Mar 26, 202526.3026.4025.0026.0026.00265,247
Mar 25, 202526.1027.0025.7426.3026.3041,358
Mar 24, 202526.3026.6025.4026.3026.30260,038
Mar 21, 202526.5027.0026.3026.3026.3050,322
Mar 20, 202526.5026.2526.0026.5026.5017,447
Mar 19, 202526.0027.0026.0026.5026.50761,708
Mar 18, 202526.0026.0626.0326.0026.0024,027
Mar 17, 202526.0027.0025.0026.0026.0026,449
Mar 14, 202525.5027.0025.0026.0026.00235,158
Mar 13, 202525.5025.9025.3025.5025.5080,776
Mar 12, 202525.5025.6824.6025.5025.5025,643
Mar 11, 202526.0026.0025.3325.5025.50182,189
Mar 10, 202526.0025.3325.2526.0026.0065,975
Mar 7, 202526.0027.0025.7226.0026.00179,455
Mar 6, 202526.5027.0025.7226.0026.0035,027
Mar 5, 202526.5026.7026.0026.5026.5062,257
Mar 4, 202526.5027.0026.0026.5026.5085,851
Mar 3, 202526.5026.5026.1926.5026.5040,536
Feb 28, 202526.0027.0026.0026.5026.50171,597
Feb 27, 202525.5027.0025.0025.6025.602,507,407
Feb 26, 202525.5026.0024.9825.5025.50775,884
Feb 25, 202525.5026.0025.0025.5025.50769,114
Feb 24, 202525.5025.8525.0025.5025.50119,168
Feb 21, 202526.0026.0025.0025.5025.50122,605
Feb 20, 202527.5028.0026.0026.0026.00411,189
Feb 19, 202527.5028.0027.0027.5027.5069,398
Feb 18, 202528.0029.0026.9727.5027.50326,787
Feb 17, 202528.0029.0027.0028.0028.0023,310
Feb 14, 202528.0029.0027.3328.0028.0053,737
Feb 13, 202528.0028.0027.4028.0028.00166,016
Feb 12, 202528.0028.7028.3028.0028.0010,048
Feb 11, 202527.5029.0028.0028.0028.00249,656
Feb 10, 202527.5028.0027.0027.5027.50356,525
Feb 7, 202527.0028.0027.0027.5027.50182,330
Feb 6, 202526.5027.0026.0027.0027.0022,753,570
Feb 5, 202526.5027.0026.0026.5026.501,053,829
Feb 4, 202527.0028.0026.0026.5026.501,194,213
Feb 3, 202526.5027.0026.1726.5026.501,638,235
Jan 31, 202527.0028.0026.2526.5026.50129,095
Jan 30, 202527.5028.0026.5027.0027.00356,685
Jan 29, 202527.5028.0027.0027.5027.5076,945
Jan 28, 202527.2028.0026.8027.5027.50306,988
Jan 27, 202527.2027.4926.8027.2027.2049,990
Jan 24, 202526.7027.4026.5527.2027.20593,448
Jan 23, 202526.4027.0026.0026.7026.70846,800
Jan 22, 202526.6027.0026.0226.4026.40147,318
Jan 21, 202527.7028.4026.0226.6026.60463,307
Jan 20, 202528.5029.0027.3827.7027.70121,718
Jan 17, 202528.3029.0027.4028.5028.50181,187
Jan 16, 202528.3028.3928.0028.3028.3013,001
Jan 15, 202528.3028.5128.0628.3028.3084,556
Jan 14, 202528.5028.6328.1128.3028.3034,831
Jan 13, 202528.5029.0028.0028.5028.50355,039
Jan 10, 202528.5028.9828.2328.5028.50131,960
Jan 9, 202528.1028.8527.9128.5028.50150,979
Jan 8, 202527.5028.4027.0028.1028.102,479,910
Jan 7, 202527.7027.9827.0727.5027.50269,585
Jan 6, 202528.5028.4027.0227.7027.70298,545
Jan 3, 202528.5029.0028.0028.5028.502,213,391
Jan 2, 202528.5029.0028.1128.5028.5091,870
Dec 31, 202428.5028.7828.3628.5028.5017,511
Dec 30, 202428.6029.6028.2228.5028.50471,812
Dec 27, 202428.8029.0028.4029.0029.007,598
Dec 24, 202428.8029.0028.8728.8028.8095,268
Dec 23, 202428.8028.8928.0028.8028.8050,246
Dec 20, 202429.5029.4028.8928.8028.80275,015
Dec 19, 202430.0030.0029.3629.5029.5074,822
Dec 18, 202430.5031.0029.3330.0030.0069,552
Dec 17, 202430.5030.8030.0030.5030.5024,375
Dec 16, 202430.5030.9030.1630.6030.6053,445
Dec 13, 202430.5030.9030.1530.5030.5079,977
Dec 12, 202430.5030.9830.1630.5030.5015,899
Dec 11, 202430.5030.9030.0030.5030.50243,368
Dec 10, 202430.4030.6630.0030.5030.5051,814
Dec 9, 202430.4030.8029.0030.4030.4015,337,948
Dec 6, 202430.0030.8029.2330.4030.40496,494
Dec 5, 2024 0.37 Dividend
Dec 5, 202430.4030.3429.2330.0030.00278,891
Dec 4, 202430.4030.5130.0030.4030.40871,295
Dec 3, 202431.0032.0030.0030.4030.40499,622
Dec 2, 202431.0032.0030.0431.0031.00112,481
Nov 29, 202431.0031.0030.0031.0031.002,578,796
Nov 28, 202431.0031.0030.2531.0031.0083,407
Nov 27, 202431.0032.0029.4031.0031.0059,984
Nov 26, 202431.0031.2830.0031.0031.00115,222
Nov 25, 202430.8031.2530.5030.8030.8051,566
Nov 22, 202430.8031.5730.0030.8030.809,090
Nov 21, 202430.8031.5730.5030.8030.80104,197
Nov 20, 202430.8031.0429.4030.8030.8056,841
Nov 19, 202431.5031.0030.0030.8030.80583,181
Nov 18, 202431.0031.5031.1131.5031.50115,000
Nov 15, 202431.0031.2530.3831.0031.00337,894
Nov 14, 202431.5032.0030.2631.0031.00204,119
Nov 13, 202431.5031.0031.0031.5031.502,531
Nov 12, 202431.8032.0031.0031.5031.50660,116
Nov 11, 202431.8032.6031.5131.8031.80105,793
Nov 8, 202431.8031.9031.3431.8031.8085,423
Nov 7, 202431.8031.6431.5831.8031.8045,531
Nov 6, 202431.5032.0031.0031.0031.00205,596
Nov 5, 202431.0032.0030.0031.5031.5074,614
Nov 4, 202430.5031.9030.1731.0031.00271,317
Nov 1, 202429.5030.9029.0030.5030.50337,547
Oct 31, 202428.5030.0028.6229.5029.50399,667
Oct 30, 202427.5029.0027.0028.5028.506,063,657
Oct 29, 202427.5028.0027.0027.5027.508,017,089
Oct 28, 202428.5029.0027.0227.5027.50249,901
Oct 25, 202428.5029.0028.0028.5028.502,922,917
Oct 24, 202429.5030.0028.0029.5029.50592,375
Oct 23, 202429.5030.0029.0229.5029.5077,385
Oct 22, 202429.6030.0029.0029.5029.50599,163
Oct 21, 202429.9030.4029.7829.6029.6071,220
Oct 18, 202429.9030.4029.7529.9029.90560,344
Oct 17, 202430.5030.6529.6229.9029.901,413,263
Oct 16, 202431.5032.0030.1230.5030.50131,396
Oct 15, 202431.5032.0031.0031.5031.5019,219
Oct 14, 202432.0033.0031.0031.5031.5057,727
Oct 11, 202432.0033.0031.0432.0032.0040,070
Oct 10, 202432.0032.5031.0032.0032.00485,033
Oct 9, 202432.0033.0031.0031.5031.5093,170
Oct 8, 202432.0031.7431.5032.0032.0010,000
Oct 7, 202432.0033.0031.0032.0032.00453,550
Oct 4, 202432.0031.8231.0032.0032.0014,560
Oct 3, 2024 0.55 Dividend
Oct 3, 202432.0033.0031.0032.0032.00263,156
Oct 2, 202432.0033.0031.3832.0031.9937,654
Oct 1, 202432.0033.0031.0032.0031.99125,532
Sep 30, 202432.5032.8431.3532.0031.991,112,957
Sep 27, 202433.0033.0032.0033.0032.991,835,402
Sep 26, 202433.0034.0032.0033.0032.9913,271
Sep 25, 202432.5032.7032.0032.5032.4944,898
Sep 24, 202432.5033.0032.0032.5032.4930,752
Sep 23, 202433.0033.7232.0033.0032.99295,548
Sep 20, 202433.0034.0034.0033.0032.99197
Sep 19, 202433.5033.3332.0033.0032.99228,467
Sep 18, 202433.5033.7233.0033.5033.49634,611
Sep 17, 202433.5034.0033.0033.5033.4997,143
Sep 16, 202433.5033.7233.1533.5033.49119,073
Sep 13, 202433.8034.0033.1033.5033.49133,067
Sep 12, 202433.8034.0033.6133.8033.7943,633
Sep 11, 202435.0036.0033.6033.8033.79204,359
Sep 10, 202435.3036.0034.0035.0034.99246,421
Sep 9, 202435.3036.0034.6335.3035.2926,215
Sep 6, 202435.5035.1035.0035.3035.29139,120
Sep 5, 202435.5036.6035.0035.5035.4987,174
Sep 4, 202435.5036.0035.1235.5035.4952,504
Sep 3, 202435.8036.6035.4235.8035.7946,929
Sep 2, 202435.8036.6035.4235.8035.7928,458
Aug 30, 202435.8036.0435.2435.8035.7961,828
Aug 29, 202436.5037.0036.0036.3036.291,963,899
Aug 28, 202436.5037.0036.0036.5036.49774,574
Aug 27, 202435.0036.1534.0036.5036.493,357,204
Aug 23, 202435.0035.5034.0035.0034.999,805
Aug 22, 202435.0036.0034.2535.0034.99346,891
Aug 21, 202435.0035.7034.0035.0034.99173,837
Aug 20, 202435.0035.0034.0035.0034.99305,060
Aug 19, 202435.0035.8834.0035.0034.99101,081
Aug 16, 202434.8035.6034.0035.0034.99139,152
Aug 15, 202434.8035.6034.0034.8034.7920,197,095
Aug 14, 202434.8035.6034.6034.8034.79101,864
Aug 13, 202434.5035.4934.5134.8034.7962,702
Aug 12, 202434.5035.0034.0034.5034.4935,750
Aug 9, 202434.5034.6234.4734.5034.4957,500
Aug 8, 202434.5034.7134.0034.5034.49200,218
Aug 7, 202434.5034.9533.4034.5034.49107,942
Aug 6, 202434.2035.0033.7534.2034.191,920,462
Aug 5, 202434.5035.0033.0034.2034.19577,467
Aug 2, 202434.8035.6034.0034.8034.79444,207
Aug 1, 202434.8035.6034.4034.8034.79144,146
Jul 31, 202434.8035.6034.0035.0034.99235,899
Jul 30, 202434.5035.5934.0034.8034.79649,304
Jul 29, 202434.0035.0033.0435.0034.99310,706
Jul 26, 202433.5034.0033.1034.0033.99126,037
Jul 25, 202434.0034.3033.1133.5033.49315,415
Jul 24, 202433.5034.3033.3834.0033.99237,825
Jul 23, 202434.0035.0033.3833.5033.4987,969
Jul 22, 202434.0035.0033.0034.0033.99187,650
Jul 19, 202434.0035.0033.0034.0033.9968,663
Jul 18, 202434.0034.1033.0934.0033.99264,286
Jul 17, 202434.0034.1233.3034.0033.99107,660
Jul 16, 202434.0034.7033.4034.0033.9923,017
Jul 15, 202434.0034.4933.3034.0033.9934,794
Jul 12, 202434.0035.0033.6534.0033.99117,931
Jul 11, 202434.0034.9534.1134.0033.99111,017
Jul 10, 202434.0035.8034.1135.0034.99715,009
Jul 9, 202433.5035.0033.0034.0033.995,389,543
Jul 8, 202433.5034.0033.0033.5033.49919,075
Jul 5, 202432.6034.0032.2033.5033.49649,647
Jul 4, 202432.6032.7432.2032.6032.5942,182
Jul 3, 202432.8033.0032.3232.6032.591,015,591
Jul 2, 202431.5033.0031.3132.8032.799,203,474
Jul 1, 202430.5032.0030.0031.0030.99242,368
Jun 28, 202430.0031.0030.0030.5030.49113,416
Jun 27, 202430.0030.8030.8030.0029.99192
Jun 26, 202429.5030.8029.0030.0029.99113,227
Jun 25, 202429.5029.9029.5029.5029.4930,515
Jun 24, 202429.5030.0029.0029.5029.49209,682
Jun 21, 202429.5029.5529.0029.5029.4970,016
Jun 20, 202430.0031.0029.0029.5029.49241,656
Jun 19, 202430.0030.5029.6230.0029.9979,980
Jun 18, 202429.5030.0029.0030.0029.99113,196
Jun 17, 202429.5029.9029.2829.5029.4970,181
Jun 14, 202429.5030.0029.0229.5029.49106,078
Jun 13, 202429.5030.0029.6929.5029.493,203
Jun 12, 202429.5030.0029.0029.5029.49108,201
Jun 11, 202429.5030.0029.1529.5029.4981,340
Jun 10, 202430.5030.0029.1329.5029.491,014,940
Jun 7, 202430.5031.0030.0230.5030.4948,383
Jun 6, 202431.5031.0230.1330.5030.4965,260
Jun 5, 202431.5031.9031.0031.5031.49408,506
Jun 4, 202431.5032.0031.0031.5031.4924,500
Jun 3, 202431.5032.0031.0031.4031.3959,296
May 31, 202431.5032.0031.0031.6031.59214,489
May 30, 202432.3032.4031.0031.8031.79192,197
May 29, 202432.8033.1432.0032.5032.49238,998
May 28, 202432.7033.0032.2532.8032.79358,184
May 24, 202432.7033.0032.0032.7032.69415,709
May 23, 202433.1033.5532.0032.7032.693,661,974
May 22, 202433.1033.2033.0033.1033.09382,877
May 21, 202433.1033.2033.0033.1033.091,303,365
May 20, 202433.2033.4032.4032.4032.39174,229
May 17, 202433.2033.3033.0033.2033.191,034,234
May 16, 202433.2033.3033.0033.2033.19964,462
May 15, 202433.5033.5033.0033.2033.19472,296
May 14, 202433.5034.0033.0533.5033.49383,590
May 13, 202433.8034.6033.1333.5033.49282,794
May 10, 202434.0034.2033.0033.8033.79709,081
May 9, 202434.3035.0033.6534.0033.991,115,707
May 8, 202434.0035.0033.6034.3034.29464,966
May 7, 202434.0034.9633.0034.0033.99290,556
May 3, 202434.0035.0034.0134.0033.9928,532
May 2, 202434.0035.0033.8934.0033.99239,080
May 1, 202434.0034.9033.0034.0033.99124,441
Apr 30, 202433.5034.0033.6034.0033.99243,429
Apr 29, 202433.5034.0033.0033.0032.9950,508
Apr 26, 202433.7034.0033.0033.5033.49172,078
Apr 25, 202433.5034.1833.4333.7033.69597,677
Apr 24, 202434.5034.1033.0033.5033.49502,361
Apr 23, 202434.5035.0034.1034.5034.49586,227

Related Tickers

FIPP.L Frontier IP Group Plc
24.50
+2.08%
 
POLR.L Polar Capital Holdings Plc
377.50
+3.14%
 
POLN.L Pollen Street Group Limited
696.00
-0.57%
 
OCI.L Oakley Capital Investments Ord
451.68
+0.37%
 
RAT.L Rathbones Group Plc
1,532.00
+1.86%
 
IPO.L IP Group Plc
42.45
+1.68%
 
TEAM.L TEAM plc
32.10
+42.67%
 
RTW.L RTW Biotech Opportunities Ord
1.1375
-1.09%
 
TMT.L TMT Investments PLC
2.4000
-0.41%
 
GRID.L Gresham House Energy Storage Ord
67.45
-1.68%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.