33.00p-0.80 (-2.37%)02 Jul 2025, 16:42
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

 
     
DateOpenHighLowCloseVolume
Jul 1, 202533.00p34.76p32.67p33.80p983,512
Jun 30, 202530.50p32.00p30.00p31.50p387,131
Jun 27, 202530.00p31.00p29.76p30.50p210,614
Jun 26, 202530.00p31.00p30.40p30.00p40,365
Jun 25, 202530.00p30.50p29.66p30.00p36,463
Jun 24, 202530.00p31.00p29.00p30.00p124,605
Jun 23, 202530.50p30.50p29.45p30.00p707,571
Jun 20, 202531.00p32.00p30.00p30.50p143,173
Jun 19, 202531.00p31.00p29.40p31.00p121,816
Jun 18, 202531.00p31.30p30.30p31.00p164,490
Jun 17, 202531.00p32.00p30.00p31.00p438,993
Jun 16, 202531.00p31.40p30.51p31.00p356,444
Jun 13, 202531.00p31.66p30.00p31.00p198,387
Jun 12, 202530.50p32.00p30.00p31.00p495,226
Jun 11, 202529.30p30.92p28.74p30.50p791,824
Jun 10, 202529.00p30.00p28.60p29.30p378,490
Jun 9, 202529.00p30.00p28.00p29.00p107,638
Jun 6, 202529.00p29.90p28.35p29.00p624,558
Jun 5, 202527.70p29.20p28.01p29.00p398,303
Jun 4, 202527.50p28.40p27.00p28.00p1,124,960
Jun 3, 202527.50p28.00p27.00p27.00p143,572
Jun 2, 202527.20p28.00p26.68p27.50p88,588
May 30, 202527.20p28.00p26.40p27.20p73,239
May 29, 202527.70p28.60p26.46p28.40p1,926,440
May 28, 202527.70p28.40p27.00p27.70p58,713
May 27, 202527.70p28.20p27.16p27.70p943,268
May 23, 202528.50p29.00p28.00p27.70p219,967
May 22, 202528.50p28.80p28.00p28.50p21,909
May 21, 202528.50p28.80p28.26p28.50p184,801
May 20, 202529.30p29.70p28.11p28.50p165,690
May 19, 202529.30p29.70p28.67p29.30p63,793
May 16, 202529.30p28.82p28.67p29.30p57,492
May 15, 202529.30p29.20p28.82p29.30p41,110
May 14, 202529.20p29.35p28.57p29.30p105,903
May 13, 202528.70p29.40p28.21p29.20p112,966
May 12, 202528.70p28.92p28.25p28.70p135,699
May 9, 202528.90p29.40p28.00p28.70p307,634
May 8, 202529.20p29.40p28.45p28.90p542,000
May 7, 202529.20p29.40p29.02p29.20p36,831
May 6, 202528.90p29.40p27.80p29.20p759,039
May 2, 202529.20p29.40p28.40p28.90p206,051
May 1, 202529.20p29.50p28.40p29.20p79,856
Apr 30, 202528.70p30.00p27.00p29.20p81,234
Apr 29, 202529.20p30.00p28.40p28.70p57,523
Apr 28, 202529.20p29.20p28.40p29.20p49,809
Apr 25, 202530.00p29.60p29.00p29.20p228,233
Apr 24, 202530.00p31.00p29.00p30.00p211,372
Apr 23, 202530.00p30.25p29.00p30.00p263,621
Apr 22, 202530.00p31.00p30.00p30.00p246,740
Apr 17, 202529.50p30.59p29.00p30.00p703,339
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00