1. Share Prices

  2. Mercia Asset Management PLC (MERC)

28.50p+0.00 (+0.00%)02 Jan 2025, 15:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mercia Asset Management PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 2, 202528.50p29.00p28.11p28.50p91,870
Dec 31, 202428.50p28.78p28.36p28.50p17,511
Dec 30, 202428.60p29.60p28.22p28.50p471,812
Dec 27, 202428.80p29.00p28.40p29.00p7,598
Dec 24, 202428.80p29.00p28.87p28.80p95,268
Dec 23, 202428.80p28.89p28.00p28.80p50,246
Dec 20, 202429.50p29.40p28.89p28.80p275,015
Dec 19, 202430.00p30.00p29.36p29.50p74,822
Dec 18, 202430.50p31.00p29.34p30.00p69,552
Dec 17, 202430.50p30.80p30.00p30.50p24,375
Dec 16, 202430.50p30.90p30.16p30.60p53,445
Dec 13, 202430.50p30.90p30.15p30.50p79,977
Dec 12, 202430.50p30.98p30.16p30.50p15,899
Dec 11, 202430.50p30.90p30.00p30.50p243,368
Dec 10, 202430.40p30.66p30.00p30.50p51,814
Dec 9, 202430.40p30.80p29.00p30.40p15,337,948
Dec 6, 202430.00p30.80p29.23p30.40p496,494
Dec 5, 202430.40p30.34p29.23p30.00p278,891
Dec 4, 202430.40p30.51p30.00p30.40p871,295
Dec 3, 202431.00p32.00p30.00p30.40p499,622
Dec 2, 202431.00p32.00p30.04p31.00p112,481
Nov 29, 202431.00p31.00p30.00p31.00p2,578,796
Nov 28, 202431.00p31.00p30.25p31.00p83,407
Nov 27, 202431.00p32.00p29.40p31.00p59,984
Nov 26, 202431.00p31.28p30.00p31.00p115,222
Nov 25, 202430.80p31.25p30.50p30.80p51,566
Nov 22, 202430.80p31.57p30.00p30.80p9,090
Nov 21, 202430.80p31.57p30.50p30.80p104,197
Nov 20, 202430.80p31.04p29.40p30.80p56,841
Nov 19, 202431.50p31.00p30.00p30.80p583,181
Nov 18, 202431.00p31.50p31.11p31.50p115,000
Nov 15, 202431.00p31.25p30.38p31.00p337,894
Nov 14, 202431.50p32.00p30.26p31.00p204,119
Nov 13, 202431.50p31.00p31.00p31.50p2,531
Nov 12, 202431.80p32.00p31.00p31.50p660,116
Nov 11, 202431.80p32.60p31.51p31.80p105,793
Nov 8, 202431.80p31.90p31.34p31.80p85,423
Nov 7, 202431.80p31.64p31.58p31.80p45,531
Nov 6, 202431.50p32.00p31.00p31.00p205,596
Nov 5, 202431.00p32.00p30.00p31.50p74,614
Nov 4, 202430.50p31.90p30.17p31.00p271,317
Nov 1, 202429.50p30.90p29.00p30.50p337,547
Oct 31, 202428.50p30.00p28.62p29.50p399,667
Oct 30, 202427.50p29.00p27.00p28.50p6,063,657
Oct 29, 202427.50p28.00p27.00p27.50p8,017,089
Oct 28, 202428.50p29.00p27.02p27.50p249,901
Oct 25, 202428.50p29.00p28.00p28.50p2,922,917
Oct 24, 202429.50p29.50p28.50p28.50p592,375
Oct 23, 202429.50p30.00p29.02p29.50p77,385
Oct 22, 202429.60p30.00p29.00p29.50p599,163
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.