livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Mercia Technologies - (MERC) share price history


Mercia Technologies share priceMERC share price tradesMERC Fundamentals watchlistADD to watchlist
Mercia Technologies - (MERC) share price history
Date Open High Low Close Volume
15/09/2025 33.00 33.70 32.00 32.50 106,556
12/09/2025 33.00 33.70 33.00 33.00 2,006,493
11/09/2025 33.00 33.70 32.00 33.00 136,478
10/09/2025 33.50 33.90 33.00 33.00 98,221
09/09/2025 33.00 33.80 33.00 33.50 187,448
08/09/2025 33.00 34.00 32.10 33.00 1,137,046
05/09/2025 32.50 33.00 32.50 33.00 185,427
04/09/2025 32.00 32.90 32.00 32.00 75,022
03/09/2025 32.00 33.00 31.00 32.00 175,791
02/09/2025 32.00 32.75 31.00 32.00 73,464
01/09/2025 32.00 32.68 32.00 32.00 77,705
29/08/2025 32.00 32.75 32.00 32.00 17,450
28/08/2025 32.00 32.80 31.00 32.00 479,876
27/08/2025 32.00 32.00 31.00 32.00 189,122
26/08/2025 31.50 33.00 31.00 32.00 172,428
22/08/2025 31.50 32.00 31.00 31.50 1,062,780
21/08/2025 32.29 32.29 31.18 31.50 228,519
20/08/2025 32.50 32.50 31.40 32.50 24,006
19/08/2025 32.50 32.50 32.00 32.50 283,222
18/08/2025 32.50 32.50 32.00 32.50 131,500
15/08/2025 32.50 32.50 32.00 32.50 73,409
14/08/2025 32.50 32.50 32.00 32.50 113,389
13/08/2025 32.50 32.50 32.00 32.50 196,336
12/08/2025 32.50 32.50 32.00 32.50 34,540
11/08/2025 32.50 32.50 32.00 32.50 79,559
08/08/2025 32.50 32.50 32.00 32.50 162,537
07/08/2025 33.00 33.40 32.00 32.50 505,064
06/08/2025 33.00 33.75 32.77 33.00 278,004
05/08/2025 33.00 33.75 32.00 33.00 1,750,618
04/08/2025 33.00 33.75 32.00 33.00 248,983

Mercia Technologies - (MERC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z