Mercia Technologies PLC (MERC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 34.00 | 35.00 | 34.01 | 34.00 | 34.00 | 28,532 |
| 02 May 2024 | 34.00 | 35.00 | 33.89 | 34.00 | 34.00 | 239,080 |
| 01 May 2024 | 34.00 | 34.90 | 33.00 | 34.00 | 34.00 | 124,441 |
| 30 Apr 2024 | 33.50 | 34.00 | 33.60 | 34.00 | 34.00 | 243,429 |
| 29 Apr 2024 | 33.50 | 34.00 | 33.00 | 33.00 | 33.00 | 50,508 |
| 26 Apr 2024 | 33.70 | 34.00 | 33.00 | 33.50 | 33.50 | 172,078 |
| 25 Apr 2024 | 33.50 | 34.18 | 33.43 | 33.70 | 33.70 | 597,677 |
| 24 Apr 2024 | 34.50 | 34.10 | 33.00 | 33.50 | 33.50 | 502,361 |
| 23 Apr 2024 | 34.50 | 35.00 | 34.10 | 34.50 | 34.50 | 586,227 |
| 22 Apr 2024 | 35.00 | 36.00 | 32.00 | 32.00 | 32.00 | 596,219 |
| 19 Apr 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 591,797 |
| 18 Apr 2024 | 35.00 | 36.00 | 34.55 | 35.60 | 35.60 | 863,644 |
| 17 Apr 2024 | 35.00 | 35.40 | 35.10 | 35.00 | 35.00 | 46,126 |
| 16 Apr 2024 | 35.50 | 36.00 | 34.35 | 35.40 | 35.40 | 3,031,510 |
| 15 Apr 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 762,805 |
| 12 Apr 2024 | 35.50 | 36.00 | 34.40 | 35.50 | 35.50 | 517,476 |
| 11 Apr 2024 | 35.50 | 36.00 | 35.42 | 35.50 | 35.50 | 675,289 |
| 10 Apr 2024 | 34.50 | 36.00 | 34.98 | 35.50 | 35.50 | 966,464 |
| 09 Apr 2024 | 34.00 | 34.80 | 33.00 | 34.00 | 34.00 | 1,682,091 |
| 08 Apr 2024 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 376,481 |
| 05 Apr 2024 | 34.00 | 34.60 | 33.00 | 34.00 | 34.00 | 146,600 |
| 04 Apr 2024 | 34.00 | 34.05 | 34.00 | 34.00 | 34.00 | 559,374 |
| 03 Apr 2024 | 33.50 | 35.50 | 33.00 | 35.00 | 35.00 | 3,934,152 |
| 02 Apr 2024 | 33.10 | 34.00 | 33.00 | 33.50 | 33.50 | 1,421,359 |
| 28 Mar 2024 | 32.80 | 33.60 | 32.81 | 33.10 | 33.10 | 149,495 |
| 27 Mar 2024 | 32.50 | 33.00 | 32.35 | 32.80 | 32.80 | 1,095,230 |
| 26 Mar 2024 | 32.10 | 33.00 | 32.00 | 33.00 | 33.00 | 482,015 |
| 25 Mar 2024 | 32.00 | 32.40 | 31.66 | 32.10 | 32.10 | 678,588 |
| 22 Mar 2024 | 32.50 | 33.00 | 31.60 | 32.40 | 32.40 | 839,685 |
| 21 Mar 2024 | 32.50 | 33.00 | 31.40 | 33.00 | 33.00 | 3,658,549 |
| 20 Mar 2024 | 32.00 | 32.70 | 32.00 | 32.50 | 32.50 | 938,544 |
| 19 Mar 2024 | 32.00 | 32.60 | 31.91 | 32.00 | 32.00 | 80,648 |
| 18 Mar 2024 | 32.00 | 33.00 | 31.91 | 32.00 | 32.00 | 349,858 |
| 15 Mar 2024 | 32.00 | 34.00 | 31.80 | 32.00 | 32.00 | 346,586 |
| 14 Mar 2024 | 32.00 | 34.00 | 31.50 | 32.00 | 32.00 | 458,443 |
| 13 Mar 2024 | 31.50 | 33.60 | 31.15 | 33.60 | 33.60 | 1,747,596 |
| 12 Mar 2024 | 30.50 | 31.90 | 30.17 | 31.50 | 31.50 | 1,057,496 |
| 11 Mar 2024 | 30.30 | 30.60 | 30.00 | 30.50 | 30.50 | 641,858 |
| 08 Mar 2024 | 30.20 | 30.50 | 30.00 | 30.30 | 30.30 | 5,030,956 |
| 07 Mar 2024 | 30.00 | 30.37 | 29.40 | 30.00 | 30.00 | 1,736,766 |
| 06 Mar 2024 | 29.90 | 30.38 | 30.00 | 30.00 | 30.00 | 431,157 |
| 05 Mar 2024 | 29.90 | 30.40 | 29.40 | 29.40 | 29.40 | 50,380 |
| 04 Mar 2024 | 29.90 | 30.40 | 29.66 | 29.90 | 29.90 | 185,213 |
| 01 Mar 2024 | 29.90 | 30.38 | 29.40 | 29.40 | 29.40 | 173,751 |
| 29 Feb 2024 | 29.50 | 30.97 | 29.45 | 29.90 | 29.90 | 327,154 |
| 28 Feb 2024 | 28.60 | 28.74 | 28.30 | 28.60 | 28.60 | 171,865 |
| 27 Feb 2024 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | 187,052 |
| 26 Feb 2024 | 28.60 | 28.42 | 28.38 | 28.60 | 28.60 | 74,556 |
| 23 Feb 2024 | 28.60 | 28.68 | 28.00 | 28.60 | 28.60 | 366,700 |
| 22 Feb 2024 | 29.30 | 29.30 | 28.00 | 28.50 | 28.50 | 991,335 |
| 21 Feb 2024 | 29.30 | 29.61 | 29.13 | 29.30 | 29.30 | 7,824,976 |
| 20 Feb 2024 | 29.30 | 29.60 | 29.00 | 29.30 | 29.30 | 533,359 |
| 19 Feb 2024 | 29.30 | 29.59 | 28.40 | 29.30 | 29.30 | 5,821 |
| 16 Feb 2024 | 29.30 | 29.23 | 29.00 | 29.30 | 29.30 | 11,690 |
| 15 Feb 2024 | 29.30 | 29.25 | 29.24 | 29.30 | 29.30 | 14,147 |
| 14 Feb 2024 | 29.30 | 29.34 | 29.00 | 29.30 | 29.30 | 253,007 |
| 13 Feb 2024 | 29.30 | 29.08 | 29.00 | 29.30 | 29.30 | 126,000 |
| 12 Feb 2024 | 29.50 | 29.45 | 29.00 | 29.30 | 29.30 | 383,252 |
| 09 Feb 2024 | 29.50 | 29.10 | 29.00 | 29.50 | 29.50 | 93,888 |
| 08 Feb 2024 | 29.50 | 29.98 | 29.00 | 29.50 | 29.50 | 276,620 |
| 07 Feb 2024 | 30.00 | 29.90 | 29.11 | 29.50 | 29.50 | 193,008 |
| 06 Feb 2024 | 30.50 | 31.00 | 29.13 | 30.00 | 30.00 | 476,417 |
| 05 Feb 2024 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 876,740 |
| 02 Feb 2024 | 30.00 | 30.25 | 30.00 | 30.50 | 30.50 | 101,674 |
| 01 Feb 2024 | 30.50 | 30.70 | 30.00 | 30.50 | 30.50 | 197,464 |
| 31 Jan 2024 | 30.50 | 30.30 | 30.00 | 30.50 | 30.50 | 305,718 |
| 30 Jan 2024 | 30.50 | 30.39 | 30.00 | 30.50 | 30.50 | 314,032 |
| 29 Jan 2024 | 30.50 | 30.45 | 30.00 | 30.50 | 30.50 | 301,638 |
| 26 Jan 2024 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 430,884 |
| 25 Jan 2024 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | 465,308 |
| 24 Jan 2024 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | 483,400 |
| 23 Jan 2024 | 31.00 | 32.00 | 31.00 | 31.50 | 31.50 | 555,601 |
| 22 Jan 2024 | 31.50 | 31.84 | 31.00 | 31.00 | 31.00 | 610,585 |
| 19 Jan 2024 | 31.50 | 31.84 | 31.00 | 31.50 | 31.50 | 838,926 |
| 18 Jan 2024 | 31.50 | 31.50 | 31.00 | 31.50 | 31.50 | 485,079 |
| 17 Jan 2024 | 31.50 | 31.98 | 31.10 | 31.50 | 31.50 | 382,838 |
| 16 Jan 2024 | 31.50 | 31.98 | 31.00 | 31.50 | 31.50 | 686,706 |
| 15 Jan 2024 | 31.25 | 32.00 | 31.25 | 31.50 | 31.50 | 1,233,523 |
| 12 Jan 2024 | 31.50 | 32.00 | 31.11 | 31.50 | 31.50 | 1,374,231 |
| 11 Jan 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 923,853 |
| 10 Jan 2024 | 30.80 | 31.95 | 30.00 | 31.50 | 31.50 | 845,105 |
| 09 Jan 2024 | 30.80 | 30.70 | 30.70 | 30.80 | 30.80 | 433,086 |
| 08 Jan 2024 | 31.00 | 31.25 | 30.00 | 30.80 | 30.80 | 778,145 |
| 05 Jan 2024 | 31.00 | 32.00 | 30.50 | 31.00 | 31.00 | 916,593 |
| 04 Jan 2024 | 31.00 | 31.48 | 30.50 | 31.00 | 31.00 | 675,345 |
| 03 Jan 2024 | 31.00 | 31.70 | 30.50 | 31.00 | 31.00 | 3,781,157 |
| 02 Jan 2024 | 30.20 | 31.96 | 30.00 | 31.00 | 31.00 | 833,925 |
| 29 Dec 2023 | 30.20 | 32.60 | 30.20 | 30.20 | 30.20 | 118,982 |
| 28 Dec 2023 | 30.20 | 30.97 | 29.62 | 30.20 | 30.20 | 2,287,156 |
| 27 Dec 2023 | 29.70 | 30.77 | 29.62 | 30.20 | 30.20 | 3,360,050 |
| 22 Dec 2023 | 29.70 | 29.96 | 29.47 | 29.70 | 29.70 | 27,778 |
| 21 Dec 2023 | 29.70 | 29.84 | 29.40 | 29.70 | 29.70 | 349,918 |
| 20 Dec 2023 | 29.50 | 32.00 | 29.40 | 29.70 | 29.70 | 1,105,082 |
| 19 Dec 2023 | 29.50 | 29.74 | 29.00 | 29.50 | 29.50 | 566,805 |
| 18 Dec 2023 | 29.50 | 29.88 | 28.40 | 29.50 | 29.50 | 765,563 |
| 15 Dec 2023 | 29.50 | 29.69 | 29.10 | 29.50 | 29.50 | 330,349 |
| 14 Dec 2023 | 30.00 | 29.80 | 29.00 | 29.50 | 29.50 | 1,011,603 |
| 13 Dec 2023 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | 482,531 |
| 12 Dec 2023 | 30.50 | 30.55 | 29.00 | 30.00 | 30.00 | 659,462 |
| 11 Dec 2023 | 30.50 | 30.15 | 29.90 | 30.50 | 30.50 | 758,746 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.