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

08 Aug 2025

LAST: 32.40	CHANGE: 0.00	OPEN: 32.00	HIGH: 33.00	ASK: 41.75	VOLUME: 205K
LAST: 32.40	CHG(%): 0.00	PREV: 32.40	LOW: 32.00	BID: 41.25

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	32.00	33.00	32.00	32.40	205K
07 Aug 25	33.40	33.40	32.00	32.50	505.1K
06 Aug 25	32.77	33.75	32.77	33.00	278K
05 Aug 25	34.00	34.00	32.00	33.00	1.75M
04 Aug 25	32.70	34.00	32.00	33.00	249.4K
01 Aug 25	33.00	33.30	33.00	33.00	260.8K
31 Jul 25	32.85	33.30	32.80	33.30	501K
30 Jul 25	33.30	33.40	32.80	33.00	639.9K
29 Jul 25	34.00	34.00	32.00	33.00	417.4K
28 Jul 25	32.50	34.00	32.00	33.00	939.2K

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:

52wk range:

22.00 - 37.00

32.40