LSE - Delayed Quote GBp

Mercia Asset Management PLC (MERC.L)

Compare
28.80 -0.70 (-2.37%)
At close: 3:41:44 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 29.00 29.40 28.89 28.80 28.80 275,017
Dec 19, 2024 30.00 30.00 29.36 29.50 29.50 74,822
Dec 18, 2024 30.50 31.00 29.33 30.00 30.00 69,552
Dec 17, 2024 30.50 30.80 30.00 30.50 30.50 24,375
Dec 16, 2024 30.50 30.90 30.16 30.60 30.60 53,445
Dec 13, 2024 30.50 30.90 30.15 30.50 30.50 79,977
Dec 12, 2024 30.50 30.98 30.16 30.50 30.50 15,899
Dec 11, 2024 30.50 30.90 30.00 30.50 30.50 243,368
Dec 10, 2024 30.40 30.66 30.00 30.50 30.50 51,814
Dec 9, 2024 30.40 30.80 29.00 30.40 30.40 15,337,948
Dec 6, 2024 30.00 30.80 29.23 30.40 30.40 496,494
Dec 5, 2024 0.37 Dividend
Dec 5, 2024 30.40 30.34 29.23 30.00 30.00 278,891
Dec 4, 2024 30.40 30.51 30.00 30.40 30.03 871,295
Dec 3, 2024 31.00 32.00 30.00 30.40 30.03 499,622
Dec 2, 2024 31.00 32.00 30.04 31.00 30.62 112,481
Nov 29, 2024 31.00 31.00 30.00 31.00 30.62 2,578,796
Nov 28, 2024 31.00 31.00 30.25 31.00 30.62 83,407
Nov 27, 2024 31.00 32.00 29.40 31.00 30.62 59,984
Nov 26, 2024 31.00 31.28 30.00 31.00 30.62 115,222
Nov 25, 2024 30.80 31.25 30.50 30.80 30.43 51,566
Nov 22, 2024 30.80 31.57 30.00 30.80 30.43 9,090
Nov 21, 2024 30.80 31.57 30.50 30.80 30.43 104,197
Nov 20, 2024 30.80 31.04 29.40 30.80 30.43 56,841
Nov 19, 2024 31.50 31.00 30.00 30.80 30.43 583,181
Nov 18, 2024 31.00 31.50 31.11 31.50 31.12 115,000
Nov 15, 2024 31.00 31.25 30.38 31.00 30.62 337,894
Nov 14, 2024 31.50 32.00 30.26 31.00 30.62 204,119
Nov 13, 2024 31.50 31.00 31.00 31.50 31.12 2,531
Nov 12, 2024 31.80 32.00 31.00 31.50 31.12 660,116
Nov 11, 2024 31.80 32.60 31.51 31.80 31.41 105,793
Nov 8, 2024 31.80 31.90 31.34 31.80 31.41 85,423
Nov 7, 2024 31.80 31.64 31.58 31.80 31.41 45,531
Nov 6, 2024 31.50 32.00 31.00 31.00 30.62 205,596
Nov 5, 2024 31.00 32.00 30.00 31.50 31.12 74,614
Nov 4, 2024 30.50 31.90 30.17 31.00 30.62 271,317
Nov 1, 2024 29.50 30.90 29.00 30.50 30.13 337,547
Oct 31, 2024 28.50 30.00 28.62 29.50 29.14 399,667
Oct 30, 2024 27.50 29.00 27.00 28.50 28.15 6,063,657
Oct 29, 2024 27.50 28.00 27.00 27.50 27.17 8,017,089
Oct 28, 2024 28.50 29.00 27.02 27.50 27.17 249,901
Oct 25, 2024 28.50 29.00 28.00 28.50 28.15 2,922,917
Oct 24, 2024 29.50 30.00 28.00 29.50 29.14 592,375
Oct 23, 2024 29.50 30.00 29.02 29.50 29.14 77,385
Oct 22, 2024 29.60 30.00 29.00 29.50 29.14 599,163
Oct 21, 2024 29.90 30.40 29.78 29.60 29.24 71,220
Oct 18, 2024 29.90 30.40 29.75 29.90 29.54 560,344
Oct 17, 2024 30.50 30.65 29.62 29.90 29.54 1,413,263
Oct 16, 2024 31.50 32.00 30.12 30.50 30.13 131,396
Oct 15, 2024 31.50 32.00 31.00 31.50 31.12 19,219
Oct 14, 2024 32.00 33.00 31.00 31.50 31.12 57,727
Oct 11, 2024 32.00 33.00 31.04 32.00 31.61 40,070
Oct 10, 2024 32.00 32.50 31.00 32.00 31.61 485,033
Oct 9, 2024 32.00 33.00 31.00 31.50 31.12 93,170
Oct 8, 2024 32.00 31.74 31.50 32.00 31.61 10,000
Oct 7, 2024 32.00 33.00 31.00 32.00 31.61 453,550
Oct 4, 2024 32.00 31.82 31.00 32.00 31.61 14,560
Oct 3, 2024 0.55 Dividend
Oct 3, 2024 32.00 33.00 31.00 32.00 31.61 263,156
Oct 2, 2024 32.00 33.00 31.38 32.00 31.07 37,654
Oct 1, 2024 32.00 33.00 31.00 32.00 31.07 125,532
Sep 30, 2024 32.50 32.84 31.35 32.00 31.07 1,112,957
Sep 27, 2024 33.00 33.00 32.00 33.00 32.04 1,835,402
Sep 26, 2024 33.00 34.00 32.00 33.00 32.04 13,271
Sep 25, 2024 32.50 32.70 32.00 32.50 31.55 44,898
Sep 24, 2024 32.50 33.00 32.00 32.50 31.55 30,752
Sep 23, 2024 33.00 33.72 32.00 33.00 32.04 295,548
Sep 20, 2024 33.00 34.00 34.00 33.00 32.04 197
Sep 19, 2024 33.50 33.33 32.00 33.00 32.04 228,467
Sep 18, 2024 33.50 33.72 33.00 33.50 32.52 634,611
Sep 17, 2024 33.50 34.00 33.00 33.50 32.52 97,143
Sep 16, 2024 33.50 33.72 33.15 33.50 32.52 119,073
Sep 13, 2024 33.80 34.00 33.10 33.50 32.52 133,067
Sep 12, 2024 33.80 34.00 33.61 33.80 32.81 43,633
Sep 11, 2024 35.00 36.00 33.60 33.80 32.81 204,359
Sep 10, 2024 35.30 36.00 34.00 35.00 33.98 246,421
Sep 9, 2024 35.30 36.00 34.63 35.30 34.27 26,215
Sep 6, 2024 35.50 35.10 35.00 35.30 34.27 139,120
Sep 5, 2024 35.50 36.60 35.00 35.50 34.47 87,174
Sep 4, 2024 35.50 36.00 35.12 35.50 34.47 52,504
Sep 3, 2024 35.80 36.60 35.42 35.80 34.76 46,929
Sep 2, 2024 35.80 36.60 35.42 35.80 34.76 28,458
Aug 30, 2024 35.80 36.04 35.24 35.80 34.76 61,828
Aug 29, 2024 36.50 37.00 36.00 36.30 35.24 1,963,899
Aug 28, 2024 36.50 37.00 36.00 36.50 35.44 774,574
Aug 27, 2024 35.00 36.15 34.00 36.50 35.44 3,357,204
Aug 23, 2024 35.00 35.50 34.00 35.00 33.98 9,805
Aug 22, 2024 35.00 36.00 34.25 35.00 33.98 346,891
Aug 21, 2024 35.00 35.70 34.00 35.00 33.98 173,837
Aug 20, 2024 35.00 35.00 34.00 35.00 33.98 305,060
Aug 19, 2024 35.00 35.88 34.00 35.00 33.98 101,081
Aug 16, 2024 34.80 35.60 34.00 35.00 33.98 139,152
Aug 15, 2024 34.80 35.60 34.00 34.80 33.79 20,197,095
Aug 14, 2024 34.80 35.60 34.60 34.80 33.79 101,864
Aug 13, 2024 34.50 35.49 34.51 34.80 33.79 62,702
Aug 12, 2024 34.50 35.00 34.00 34.50 33.49 35,750
Aug 9, 2024 34.50 34.62 34.47 34.50 33.49 57,500
Aug 8, 2024 34.50 34.71 34.00 34.50 33.49 200,218
Aug 7, 2024 34.50 34.95 33.40 34.50 33.49 107,942
Aug 6, 2024 34.20 35.00 33.75 34.20 33.20 1,920,462
Aug 5, 2024 34.50 35.00 33.00 34.20 33.20 577,467
Aug 2, 2024 34.80 35.60 34.00 34.80 33.79 444,207
Aug 1, 2024 34.80 35.60 34.40 34.80 33.79 144,146
Jul 31, 2024 34.80 35.60 34.00 35.00 33.98 235,899
Jul 30, 2024 34.50 35.59 34.00 34.80 33.79 649,304
Jul 29, 2024 34.00 35.00 33.04 35.00 33.98 310,706
Jul 26, 2024 33.50 34.00 33.10 34.00 33.01 126,037
Jul 25, 2024 34.00 34.30 33.11 33.50 32.52 315,415
Jul 24, 2024 33.50 34.30 33.38 34.00 33.01 237,825
Jul 23, 2024 34.00 35.00 33.38 33.50 32.52 87,969
Jul 22, 2024 34.00 35.00 33.00 34.00 33.01 187,650
Jul 19, 2024 34.00 35.00 33.00 34.00 33.01 68,663
Jul 18, 2024 34.00 34.10 33.09 34.00 33.01 264,286
Jul 17, 2024 34.00 34.12 33.30 34.00 33.01 107,660
Jul 16, 2024 34.00 34.70 33.40 34.00 33.01 23,017
Jul 15, 2024 34.00 34.49 33.30 34.00 33.01 34,794
Jul 12, 2024 34.00 35.00 33.65 34.00 33.01 117,931
Jul 11, 2024 34.00 34.95 34.11 34.00 33.01 111,017
Jul 10, 2024 34.00 35.80 34.11 35.00 33.98 715,009
Jul 9, 2024 33.50 35.00 33.00 34.00 33.01 5,389,543
Jul 8, 2024 33.50 34.00 33.00 33.50 32.52 919,075
Jul 5, 2024 32.60 34.00 32.20 33.50 32.52 649,647
Jul 4, 2024 32.60 32.74 32.20 32.60 31.65 42,182
Jul 3, 2024 32.80 33.00 32.32 32.60 31.65 1,015,591
Jul 2, 2024 31.50 33.00 31.31 32.80 31.84 9,203,474
Jul 1, 2024 30.50 32.00 30.00 31.00 30.10 242,368
Jun 28, 2024 30.00 31.00 30.00 30.50 29.61 113,416
Jun 27, 2024 30.00 30.80 30.80 30.00 29.13 192
Jun 26, 2024 29.50 30.80 29.00 30.00 29.13 113,227
Jun 25, 2024 29.50 29.90 29.50 29.50 28.64 30,515
Jun 24, 2024 29.50 30.00 29.00 29.50 28.64 209,682
Jun 21, 2024 29.50 29.55 29.00 29.50 28.64 70,016
Jun 20, 2024 30.00 31.00 29.00 29.50 28.64 241,656
Jun 19, 2024 30.00 30.50 29.62 30.00 29.13 79,980
Jun 18, 2024 29.50 30.00 29.00 30.00 29.13 113,196
Jun 17, 2024 29.50 29.90 29.28 29.50 28.64 70,181
Jun 14, 2024 29.50 30.00 29.02 29.50 28.64 106,078
Jun 13, 2024 29.50 30.00 29.69 29.50 28.64 3,203
Jun 12, 2024 29.50 30.00 29.00 29.50 28.64 108,201
Jun 11, 2024 29.50 30.00 29.15 29.50 28.64 81,340
Jun 10, 2024 30.50 30.00 29.13 29.50 28.64 1,014,940
Jun 7, 2024 30.50 31.00 30.02 30.50 29.61 48,383
Jun 6, 2024 31.50 31.02 30.13 30.50 29.61 65,260
Jun 5, 2024 31.50 31.90 31.00 31.50 30.58 408,506
Jun 4, 2024 31.50 32.00 31.00 31.50 30.58 24,500
Jun 3, 2024 31.50 32.00 31.00 31.40 30.48 59,296
May 31, 2024 31.50 32.00 31.00 31.60 30.68 214,489
May 30, 2024 32.30 32.40 31.00 31.80 30.87 192,197
May 29, 2024 32.80 33.14 32.00 32.50 31.55 238,998
May 28, 2024 32.70 33.00 32.25 32.80 31.84 358,184
May 24, 2024 32.70 33.00 32.00 32.70 31.75 415,709
May 23, 2024 33.10 33.55 32.00 32.70 31.75 3,661,974
May 22, 2024 33.10 33.20 33.00 33.10 32.14 382,877
May 21, 2024 33.10 33.20 33.00 33.10 32.14 1,303,365
May 20, 2024 33.20 33.40 32.40 32.40 31.46 174,229
May 17, 2024 33.20 33.30 33.00 33.20 32.23 1,034,234
May 16, 2024 33.20 33.30 33.00 33.20 32.23 964,462
May 15, 2024 33.50 33.50 33.00 33.20 32.23 472,296
May 14, 2024 33.50 34.00 33.05 33.50 32.52 383,590
May 13, 2024 33.80 34.60 33.13 33.50 32.52 282,794
May 10, 2024 34.00 34.20 33.00 33.80 32.81 709,081
May 9, 2024 34.30 35.00 33.65 34.00 33.01 1,115,707
May 8, 2024 34.00 35.00 33.60 34.30 33.30 464,966
May 7, 2024 34.00 34.96 33.00 34.00 33.01 290,556
May 3, 2024 34.00 35.00 34.01 34.00 33.01 28,532
May 2, 2024 34.00 35.00 33.89 34.00 33.01 239,080
May 1, 2024 34.00 34.90 33.00 34.00 33.01 124,441
Apr 30, 2024 33.50 34.00 33.60 34.00 33.01 243,429
Apr 29, 2024 33.50 34.00 33.00 33.00 32.04 50,508
Apr 26, 2024 33.70 34.00 33.00 33.50 32.52 172,078
Apr 25, 2024 33.50 34.18 33.43 33.70 32.72 597,677
Apr 24, 2024 34.50 34.10 33.00 33.50 32.52 502,361
Apr 23, 2024 34.50 35.00 34.10 34.50 33.49 586,227
Apr 22, 2024 35.00 36.00 32.00 32.00 31.07 596,219
Apr 19, 2024 35.00 36.00 35.00 35.00 33.98 591,797
Apr 18, 2024 35.00 36.00 34.55 35.60 34.56 863,644
Apr 17, 2024 35.00 35.40 35.10 35.00 33.98 46,126
Apr 16, 2024 35.50 36.00 34.35 35.40 34.37 3,031,510
Apr 15, 2024 35.50 36.00 35.00 35.50 34.47 762,805
Apr 12, 2024 35.50 36.00 34.40 35.50 34.47 517,476
Apr 11, 2024 35.50 36.00 35.42 35.50 34.47 675,289
Apr 10, 2024 34.50 36.00 34.98 35.50 34.47 966,464
Apr 9, 2024 34.00 34.80 33.00 34.00 33.01 1,682,091
Apr 8, 2024 34.00 35.00 33.00 34.00 33.01 376,481
Apr 5, 2024 34.00 34.60 33.00 34.00 33.01 146,600
Apr 4, 2024 34.00 34.05 34.00 34.00 33.01 559,374
Apr 3, 2024 33.50 35.50 33.00 35.00 33.98 3,934,152
Apr 2, 2024 33.10 34.00 33.00 33.50 32.52 1,421,359
Mar 28, 2024 32.80 33.60 32.81 33.10 32.14 149,495
Mar 27, 2024 32.50 33.00 32.35 32.80 31.84 1,095,230
Mar 26, 2024 32.10 33.00 32.00 33.00 32.04 482,015
Mar 25, 2024 32.00 32.40 31.66 32.10 31.16 678,588
Mar 22, 2024 32.50 33.00 31.60 32.40 31.46 839,685
Mar 21, 2024 32.50 33.00 31.40 33.00 32.04 3,658,549
Mar 20, 2024 32.00 32.70 32.00 32.50 31.55 938,544
Mar 19, 2024 32.00 32.60 31.91 32.00 31.07 80,648
Mar 18, 2024 32.00 33.00 31.91 32.00 31.07 349,858
Mar 15, 2024 32.00 34.00 31.80 32.00 31.07 346,586
Mar 14, 2024 32.00 34.00 31.50 32.00 31.07 458,443
Mar 13, 2024 31.50 33.60 31.15 33.60 32.62 1,747,596
Mar 12, 2024 30.50 31.90 30.17 31.50 30.58 1,057,496
Mar 11, 2024 30.30 30.60 30.00 30.50 29.61 641,858
Mar 8, 2024 30.20 30.50 30.00 30.30 29.42 5,030,956
Mar 7, 2024 30.00 30.37 29.40 30.00 29.13 1,736,766
Mar 6, 2024 29.90 30.38 30.00 30.00 29.13 431,157
Mar 5, 2024 29.90 30.40 29.40 29.40 28.54 50,380
Mar 4, 2024 29.90 30.40 29.66 29.90 29.03 185,213
Mar 1, 2024 29.90 30.38 29.40 29.40 28.54 173,751
Feb 29, 2024 29.50 30.97 29.45 29.90 29.03 327,154
Feb 28, 2024 28.60 28.74 28.30 28.60 27.77 171,865
Feb 27, 2024 28.60 28.60 28.40 28.60 27.77 187,052
Feb 26, 2024 28.60 28.42 28.38 28.60 27.77 74,556
Feb 23, 2024 28.60 28.68 28.00 28.60 27.77 366,700
Feb 22, 2024 29.30 29.30 28.00 28.50 27.67 991,335
Feb 21, 2024 29.30 29.61 29.13 29.30 28.45 7,824,976
Feb 20, 2024 29.30 29.60 29.00 29.30 28.45 533,359
Feb 19, 2024 29.30 29.59 28.40 29.30 28.45 5,821
Feb 16, 2024 29.30 29.23 29.00 29.30 28.45 11,690
Feb 15, 2024 29.30 29.25 29.24 29.30 28.45 14,147
Feb 14, 2024 29.30 29.34 29.00 29.30 28.45 253,007
Feb 13, 2024 29.30 29.08 29.00 29.30 28.45 126,000
Feb 12, 2024 29.50 29.45 29.00 29.30 28.45 383,252
Feb 9, 2024 29.50 29.10 29.00 29.50 28.64 93,888
Feb 8, 2024 29.50 29.98 29.00 29.50 28.64 276,620
Feb 7, 2024 30.00 29.90 29.11 29.50 28.64 193,008
Feb 6, 2024 30.50 31.00 29.13 30.00 29.13 476,417
Feb 5, 2024 30.50 31.00 30.00 30.50 29.61 876,740
Feb 2, 2024 30.00 30.25 30.00 30.50 29.61 101,674
Feb 1, 2024 30.50 30.70 30.00 30.50 29.61 197,464
Jan 31, 2024 30.50 30.30 30.00 30.50 29.61 305,718
Jan 30, 2024 30.50 30.39 30.00 30.50 29.61 314,032
Jan 29, 2024 30.50 30.45 30.00 30.50 29.61 301,638
Jan 26, 2024 30.50 30.50 30.00 30.50 29.61 430,884
Jan 25, 2024 31.00 32.00 30.00 30.50 29.61 465,308
Jan 24, 2024 31.50 32.00 30.00 31.00 30.10 483,400
Jan 23, 2024 31.00 32.00 31.00 31.50 30.58 555,601
Jan 22, 2024 31.50 31.84 31.00 31.00 30.10 610,585
Jan 19, 2024 31.50 31.84 31.00 31.50 30.58 838,926
Jan 18, 2024 31.50 31.50 31.00 31.50 30.58 485,079
Jan 17, 2024 31.50 31.98 31.10 31.50 30.58 382,838
Jan 16, 2024 31.50 31.98 31.00 31.50 30.58 686,706
Jan 15, 2024 31.25 32.00 31.25 31.50 30.58 1,233,523
Jan 12, 2024 31.50 32.00 31.11 31.50 30.58 1,374,231
Jan 11, 2024 31.50 32.00 31.00 31.50 30.58 923,853
Jan 10, 2024 30.80 31.95 30.00 31.50 30.58 845,105
Jan 9, 2024 30.80 30.70 30.70 30.80 29.90 433,086
Jan 8, 2024 31.00 31.25 30.00 30.80 29.90 778,145
Jan 5, 2024 31.00 32.00 30.50 31.00 30.10 916,593
Jan 4, 2024 31.00 31.48 30.50 31.00 30.10 675,345
Jan 3, 2024 31.00 31.70 30.50 31.00 30.10 3,781,157
Jan 2, 2024 30.20 31.96 30.00 31.00 30.10 833,925
Dec 29, 2023 30.20 32.60 30.20 30.20 29.32 118,982
Dec 28, 2023 30.20 30.97 29.62 30.20 29.32 2,287,156
Dec 27, 2023 29.70 30.77 29.62 30.20 29.32 3,360,050
Dec 22, 2023 29.70 29.96 29.47 29.70 28.83 27,778
Dec 21, 2023 29.70 29.84 29.40 29.70 28.83 349,918
Dec 20, 2023 29.50 32.00 29.40 29.70 28.83 1,105,082

Related Tickers

LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
23.30
-0.85%
 
GABI.L GCP Asset Backed Income
76.50
+1.32%
 
MGCI.L M&G Credit Income Investment Ord
97.00
+1.46%
 
CVCG.L CVC Income & Growth GBP
119.50
0.00%
 
UEM.L Utilico Emerging Markets Ord
213.00
+1.91%
 
CRS.L Crystal Amber Ord
110.50
-0.45%
 
JARA.L JPMorgan Global Core Real Assets Ord
79.00
-0.25%
 
JTC.L JTC PLC
969.00
-0.92%
 
ROOF.L Atrato Onsite Energy Ord
76.40
0.00%
 
BLU.L Blue Star Capital plc
0.0175
0.00%