Mercia Asset Management (GB:MERC)
LSE:MERC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
28.25
29.00
27.50
28.10
28.10
+0.36%
801,315
1.05
Apr 09, 2026
28.25
29.00
27.50
28.00
28.00
+0.36%
1,286,133
1.70
Apr 08, 2026
27.50
28.00
27.90
27.90
27.90
+1.45%
741,166
0.98
Apr 07, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
552,373
0.73
Apr 06, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
0
0.00
Apr 03, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
0
0.00
Apr 02, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
153,585
0.19
Apr 01, 2026
27.50
28.00
27.25
27.50
27.50
0.00%
79,917
0.10
Mar 31, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
3,514,023
4.72
Mar 30, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
274,919
0.37
Mar 27, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
223,586
0.30
Mar 26, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
226,683
0.30
Mar 25, 2026
27.50
27.00
27.00
27.50
27.50
0.00%
84,720
0.11
Mar 24, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
262,867
0.35
Mar 23, 2026
27.50
28.00
27.00
27.50
27.50
0.00%
11,418,520
19.75
Mar 20, 2026
27.50
27.98
27.85
27.50
27.50
0.00%
1,128
<0.01
Mar 19, 2026
28.00
29.00
27.00
27.50
27.50
-1.79%
4,350,129
8.38
Mar 18, 2026
28.00
28.95
28.40
28.00
28.00
0.00%
4,454
<0.01
Mar 17, 2026
28.00
29.00
27.00
28.00
28.00
0.00%
463,933
0.88
Mar 16, 2026
28.00
28.70
27.58
28.00
28.00
0.00%
206,609
0.39
Mar 13, 2026
28.00
28.33
27.00
28.00
28.00
0.00%
385,168
0.73
Mar 12, 2026
28.00
27.55
27.50
28.00
28.00
0.00%
180,000
0.34
Mar 11, 2026
28.00
29.00
27.50
28.00
28.00
0.00%
42,192
0.08
Mar 10, 2026
28.00
28.70
27.00
28.00
28.00
0.00%
2,226,512
4.41
Mar 09, 2026
28.00
29.00
27.10
28.00
28.00
-0.71%
2,335,412
4.95
Mar 06, 2026
28.20
28.30
27.40
28.20
28.20
-2.76%
358,445
0.76
Mar 05, 2026
28.20
29.00
27.40
29.00
29.00
+2.11%
107,273
0.22
Mar 04, 2026
28.20
28.44
27.40
28.40
28.40
+0.71%
120,857
0.25
Mar 03, 2026
29.20
29.96
27.82
28.20
28.20
-3.42%
437,141
0.90
Mar 02, 2026
29.20
29.96
28.41
29.20
29.20
0.00%
100,472
0.20
Feb 27, 2026
28.70
30.00
28.40
29.20
29.20
+1.74%
58,320
0.12
Feb 26, 2026
28.70
28.99
28.70
28.70
28.70
0.00%
112,419
0.22
Feb 25, 2026
29.50
30.00
28.00
28.70
28.70
-2.71%
169,245
0.34
Feb 24, 2026
29.50
29.25
29.00
29.50
29.50
0.00%
25,566
0.05
Feb 23, 2026
29.50
29.70
29.00
29.50
29.50
0.00%
154,538
0.31
Feb 20, 2026
29.50
29.73
29.23
29.50
29.50
0.00%
330,868
0.62
Feb 19, 2026
29.50
29.97
29.00
29.50
29.50
-0.34%
50,989
0.10
Feb 18, 2026
29.50
30.00
29.19
29.60
29.60
+0.34%
83,903
0.16
Feb 17, 2026
29.50
30.00
29.10
29.50
29.50
0.00%
96,901
0.18
Feb 16, 2026
29.50
30.00
29.00
29.50
29.50
0.00%
46,199
0.09
Feb 13, 2026
28.50
29.60
28.00
29.50
29.50
+3.51%
93,504
0.17
Feb 12, 2026
28.50
29.00
28.00
28.50
28.50
0.00%
518,131
0.97
Feb 11, 2026
28.50
29.00
28.30
28.50
28.50
0.00%
54,174
0.10
Feb 10, 2026
28.50
29.00
28.00
28.50
28.50
0.00%
121,102
0.23
Feb 09, 2026
27.50
28.50
27.00
28.50
28.50
+3.64%
287,512
0.53
Feb 06, 2026
27.50
28.00
27.50
27.50
27.50
0.00%
136,874
0.25
Feb 05, 2026
27.50
28.00
27.32
27.50
27.50
0.00%
551,429
1.01
Feb 04, 2026
27.50
28.00
27.26
27.50
27.50
0.00%
169,684
0.31
Feb 03, 2026
27.50
28.00
27.00
27.50
27.50
+1.85%
942,470
1.74
Feb 02, 2026
27.50
27.49
27.00
27.00
27.00
-1.82%
390,540
0.73
Rows: