LSE, MERC End of Day and Historical Share Prices [Mercia Asset Management Plc]

26 Aug 2025

LAST: 32.00	CHANGE: 0.50	OPEN: 31.50	HIGH: 33.00	ASK: 41.75	VOLUME: 172.5K
LAST: 32.00	CHG(%): 1.59	PREV: 31.50	LOW: 31.00	BID: 41.25

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	31.50	33.00	31.00	32.00	172.5K
25 Aug 25	31.50	32.00	31.00	31.50	1.06M
22 Aug 25	32.00	32.00	31.05	31.05	2.21M
21 Aug 25	32.29	33.00	31.00	31.50	228.5K
20 Aug 25	32.29	32.50	31.40	32.50	24K
19 Aug 25	32.40	32.50	32.00	32.50	283.2K
18 Aug 25	32.00	32.50	32.00	32.50	131.5K
15 Aug 25	32.35	32.50	32.00	32.00	75.7K
14 Aug 25	32.40	33.00	32.00	32.50	114K
13 Aug 25	32.34	32.50	32.00	32.50	196.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

32.00