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
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
01/08/2025 33.30 33.30 33.00 33.30 428,896
31/07/2025 33.30 33.30 32.80 33.30 500,989
30/07/2025 33.30 33.40 32.80 33.00 607,379
29/07/2025 33.50 33.79 32.60 33.00 415,865
28/07/2025 32.50 34.00 32.00 33.00 938,719
25/07/2025 32.50 33.00 32.00 32.40 517,045
24/07/2025 32.50 33.00 32.05 32.50 398,066
23/07/2025 32.50 33.00 32.16 32.50 569,246
22/07/2025 33.00 33.10 32.16 32.50 76,090
21/07/2025 33.00 33.10 32.50 33.00 197,802
18/07/2025 33.00 33.10 32.50 33.00 216,261

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