Shares Magazine
33.00p-0.80 (-2.37%)02 Jul 2025, 16:42
Mercia Asset Management PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 33.00p | 34.76p | 32.67p | 33.80p | 983,512 |
| Jun 30, 2025 | 30.50p | 32.00p | 30.00p | 31.50p | 387,131 |
| Jun 27, 2025 | 30.00p | 31.00p | 29.76p | 30.50p | 210,614 |
| Jun 26, 2025 | 30.00p | 31.00p | 30.40p | 30.00p | 40,365 |
| Jun 25, 2025 | 30.00p | 30.50p | 29.66p | 30.00p | 36,463 |
| Jun 24, 2025 | 30.00p | 31.00p | 29.00p | 30.00p | 124,605 |
| Jun 23, 2025 | 30.50p | 30.50p | 29.45p | 30.00p | 707,571 |
| Jun 20, 2025 | 31.00p | 32.00p | 30.00p | 30.50p | 143,173 |
| Jun 19, 2025 | 31.00p | 31.00p | 29.40p | 31.00p | 121,816 |
| Jun 18, 2025 | 31.00p | 31.30p | 30.30p | 31.00p | 164,490 |
| Jun 17, 2025 | 31.00p | 32.00p | 30.00p | 31.00p | 438,993 |
| Jun 16, 2025 | 31.00p | 31.40p | 30.51p | 31.00p | 356,444 |
| Jun 13, 2025 | 31.00p | 31.66p | 30.00p | 31.00p | 198,387 |
| Jun 12, 2025 | 30.50p | 32.00p | 30.00p | 31.00p | 495,226 |
| Jun 11, 2025 | 29.30p | 30.92p | 28.74p | 30.50p | 791,824 |
| Jun 10, 2025 | 29.00p | 30.00p | 28.60p | 29.30p | 378,490 |
| Jun 9, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 107,638 |
| Jun 6, 2025 | 29.00p | 29.90p | 28.35p | 29.00p | 624,558 |
| Jun 5, 2025 | 27.70p | 29.20p | 28.01p | 29.00p | 398,303 |
| Jun 4, 2025 | 27.50p | 28.40p | 27.00p | 28.00p | 1,124,960 |
| Jun 3, 2025 | 27.50p | 28.00p | 27.00p | 27.00p | 143,572 |
| Jun 2, 2025 | 27.20p | 28.00p | 26.68p | 27.50p | 88,588 |
| May 30, 2025 | 27.20p | 28.00p | 26.40p | 27.20p | 73,239 |
| May 29, 2025 | 27.70p | 28.60p | 26.46p | 28.40p | 1,926,440 |
| May 28, 2025 | 27.70p | 28.40p | 27.00p | 27.70p | 58,713 |
| May 27, 2025 | 27.70p | 28.20p | 27.16p | 27.70p | 943,268 |
| May 23, 2025 | 28.50p | 29.00p | 28.00p | 27.70p | 219,967 |
| May 22, 2025 | 28.50p | 28.80p | 28.00p | 28.50p | 21,909 |
| May 21, 2025 | 28.50p | 28.80p | 28.26p | 28.50p | 184,801 |
| May 20, 2025 | 29.30p | 29.70p | 28.11p | 28.50p | 165,690 |
| May 19, 2025 | 29.30p | 29.70p | 28.67p | 29.30p | 63,793 |
| May 16, 2025 | 29.30p | 28.82p | 28.67p | 29.30p | 57,492 |
| May 15, 2025 | 29.30p | 29.20p | 28.82p | 29.30p | 41,110 |
| May 14, 2025 | 29.20p | 29.35p | 28.57p | 29.30p | 105,903 |
| May 13, 2025 | 28.70p | 29.40p | 28.21p | 29.20p | 112,966 |
| May 12, 2025 | 28.70p | 28.92p | 28.25p | 28.70p | 135,699 |
| May 9, 2025 | 28.90p | 29.40p | 28.00p | 28.70p | 307,634 |
| May 8, 2025 | 29.20p | 29.40p | 28.45p | 28.90p | 542,000 |
| May 7, 2025 | 29.20p | 29.40p | 29.02p | 29.20p | 36,831 |
| May 6, 2025 | 28.90p | 29.40p | 27.80p | 29.20p | 759,039 |
| May 2, 2025 | 29.20p | 29.40p | 28.40p | 28.90p | 206,051 |
| May 1, 2025 | 29.20p | 29.50p | 28.40p | 29.20p | 79,856 |
| Apr 30, 2025 | 28.70p | 30.00p | 27.00p | 29.20p | 81,234 |
| Apr 29, 2025 | 29.20p | 30.00p | 28.40p | 28.70p | 57,523 |
| Apr 28, 2025 | 29.20p | 29.20p | 28.40p | 29.20p | 49,809 |
| Apr 25, 2025 | 30.00p | 29.60p | 29.00p | 29.20p | 228,233 |
| Apr 24, 2025 | 30.00p | 31.00p | 29.00p | 30.00p | 211,372 |
| Apr 23, 2025 | 30.00p | 30.25p | 29.00p | 30.00p | 263,621 |
| Apr 22, 2025 | 30.00p | 31.00p | 30.00p | 30.00p | 246,740 |
| Apr 17, 2025 | 29.50p | 30.59p | 29.00p | 30.00p | 703,339 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.