Shares Magazine
27.20p-1.20 (-4.23%)30 May 2025, 16:22
Mercia Asset Management PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 24.50p | 25.00p | 24.00p | 24.50p | 464,259 |
| Apr 2, 2025 | 24.50p | 24.80p | 24.00p | 24.50p | 409,787 |
| Apr 1, 2025 | 25.50p | 26.00p | 24.14p | 24.50p | 772,903 |
| Mar 31, 2025 | 26.00p | 26.00p | 25.00p | 25.50p | 77,678 |
| Mar 28, 2025 | 26.00p | 26.40p | 25.13p | 26.00p | 120,818 |
| Mar 27, 2025 | 26.00p | 25.96p | 25.00p | 26.00p | 136,248 |
| Mar 26, 2025 | 26.30p | 26.40p | 25.00p | 26.00p | 265,247 |
| Mar 25, 2025 | 26.10p | 27.00p | 25.74p | 26.30p | 41,358 |
| Mar 24, 2025 | 26.30p | 26.60p | 25.40p | 26.30p | 260,038 |
| Mar 21, 2025 | 26.50p | 27.00p | 26.30p | 26.30p | 50,322 |
| Mar 20, 2025 | 26.50p | 26.26p | 26.00p | 26.50p | 17,447 |
| Mar 19, 2025 | 26.00p | 27.00p | 26.00p | 26.50p | 761,708 |
| Mar 18, 2025 | 26.00p | 26.05p | 26.03p | 26.00p | 24,027 |
| Mar 17, 2025 | 26.00p | 27.00p | 25.00p | 26.00p | 26,449 |
| Mar 14, 2025 | 25.50p | 27.00p | 25.00p | 26.00p | 235,158 |
| Mar 13, 2025 | 25.50p | 25.90p | 25.30p | 25.50p | 80,776 |
| Mar 12, 2025 | 25.50p | 25.68p | 24.60p | 25.50p | 25,643 |
| Mar 11, 2025 | 26.00p | 26.00p | 25.33p | 25.50p | 182,189 |
| Mar 10, 2025 | 26.00p | 25.33p | 25.25p | 26.00p | 65,975 |
| Mar 7, 2025 | 26.00p | 27.00p | 25.72p | 26.00p | 179,455 |
| Mar 6, 2025 | 26.50p | 27.00p | 25.72p | 26.00p | 35,027 |
| Mar 5, 2025 | 26.50p | 26.70p | 26.00p | 26.50p | 62,257 |
| Mar 4, 2025 | 26.50p | 27.00p | 26.00p | 26.50p | 85,851 |
| Mar 3, 2025 | 26.50p | 26.50p | 26.20p | 26.50p | 40,536 |
| Feb 28, 2025 | 26.00p | 27.00p | 26.00p | 26.50p | 171,597 |
| Feb 27, 2025 | 25.50p | 27.00p | 25.00p | 25.60p | 2,507,407 |
| Feb 26, 2025 | 25.50p | 26.00p | 24.98p | 25.50p | 775,884 |
| Feb 25, 2025 | 25.50p | 26.00p | 25.00p | 25.50p | 769,114 |
| Feb 24, 2025 | 25.50p | 25.85p | 25.00p | 25.50p | 119,168 |
| Feb 21, 2025 | 26.00p | 26.00p | 25.00p | 25.50p | 122,605 |
| Feb 20, 2025 | 27.50p | 28.00p | 26.00p | 26.00p | 411,189 |
| Feb 19, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 69,398 |
| Feb 18, 2025 | 28.00p | 29.00p | 26.97p | 27.50p | 326,787 |
| Feb 17, 2025 | 28.00p | 29.00p | 27.00p | 28.00p | 23,310 |
| Feb 14, 2025 | 28.00p | 29.00p | 27.33p | 28.00p | 53,737 |
| Feb 13, 2025 | 28.00p | 28.00p | 27.40p | 28.00p | 166,016 |
| Feb 12, 2025 | 28.00p | 28.70p | 28.30p | 28.00p | 10,048 |
| Feb 11, 2025 | 27.50p | 29.00p | 28.00p | 28.00p | 249,656 |
| Feb 10, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 356,525 |
| Feb 7, 2025 | 27.00p | 28.00p | 27.00p | 27.50p | 182,330 |
| Feb 6, 2025 | 26.50p | 27.00p | 26.00p | 27.00p | 22,753,570 |
| Feb 5, 2025 | 26.50p | 27.00p | 26.00p | 26.50p | 1,053,829 |
| Feb 4, 2025 | 27.00p | 28.00p | 26.00p | 26.50p | 1,194,213 |
| Feb 3, 2025 | 26.50p | 27.00p | 26.16p | 26.50p | 1,638,235 |
| Jan 31, 2025 | 27.00p | 28.00p | 26.25p | 26.50p | 129,095 |
| Jan 30, 2025 | 27.50p | 28.00p | 26.50p | 27.00p | 356,685 |
| Jan 29, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 76,945 |
| Jan 28, 2025 | 27.20p | 28.00p | 26.80p | 27.50p | 306,988 |
| Jan 27, 2025 | 27.20p | 27.49p | 26.80p | 27.20p | 49,990 |
| Jan 24, 2025 | 26.70p | 27.40p | 26.55p | 27.20p | 593,448 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.