Mercia Technologies
(MERC)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
16/05/2025
|
29.30p
|
29.30p
|
28.67p
|
29.30p
|
57,492
|
|
15/05/2025
|
29.30p
|
29.30p
|
28.82p
|
29.30p
|
41,110
|
|
14/05/2025
|
29.20p
|
29.35p
|
28.57p
|
29.30p
|
105,903
|
|
13/05/2025
|
28.70p
|
29.40p
|
28.21p
|
29.20p
|
112,966
|
|
12/05/2025
|
28.70p
|
28.92p
|
28.25p
|
28.70p
|
135,699
|
|
09/05/2025
|
28.90p
|
29.40p
|
28.00p
|
28.70p
|
307,634
|
|
08/05/2025
|
29.20p
|
29.40p
|
28.45p
|
28.90p
|
542,000
|
|
07/05/2025
|
29.20p
|
29.40p
|
29.02p
|
29.20p
|
36,831
|
|
06/05/2025
|
28.90p
|
29.40p
|
27.80p
|
29.20p
|
759,039
|
|
05/05/2025
|
29.20p
|
29.40p
|
28.40p
|
28.90p
|
206,051
|
|
02/05/2025
|
29.20p
|
29.40p
|
28.40p
|
28.90p
|
206,051
|
|
01/05/2025
|
29.20p
|
29.50p
|
28.40p
|
29.20p
|
79,856
|
|
30/04/2025
|
28.70p
|
30.00p
|
27.00p
|
29.20p
|
81,234
|
|
29/04/2025
|
29.20p
|
30.00p
|
28.40p
|
28.70p
|
57,523
|
|
28/04/2025
|
29.20p
|
29.20p
|
28.40p
|
29.20p
|
49,809
|
|
25/04/2025
|
30.00p
|
30.00p
|
29.00p
|
29.20p
|
228,234
|
|
24/04/2025
|
30.00p
|
31.00p
|
29.00p
|
30.00p
|
161,372
|
|
23/04/2025
|
30.00p
|
30.25p
|
29.00p
|
30.00p
|
263,621
|
|
22/04/2025
|
30.00p
|
31.00p
|
30.00p
|
30.00p
|
246,740
|
|
21/04/2025
|
29.50p
|
30.59p
|
29.00p
|
30.00p
|
703,339
|
|
18/04/2025
|
29.50p
|
30.59p
|
29.00p
|
30.00p
|
703,339
|
|
17/04/2025
|
29.50p
|
30.59p
|
29.00p
|
30.00p
|
703,339
|
|
16/04/2025
|
28.50p
|
30.00p
|
28.00p
|
29.00p
|
840,149
|
|
15/04/2025
|
24.50p
|
25.88p
|
24.00p
|
25.50p
|
337,373
|
|
14/04/2025
|
23.50p
|
24.90p
|
23.36p
|
24.00p
|
516,851
|
|
11/04/2025
|
23.50p
|
23.59p
|
23.10p
|
23.50p
|
161,801
|
|
10/04/2025
|
23.00p
|
24.00p
|
23.00p
|
23.50p
|
400,134
|
|
09/04/2025
|
23.30p
|
24.00p
|
22.00p
|
22.50p
|
219,071
|
|
08/04/2025
|
23.30p
|
24.00p
|
22.88p
|
23.30p
|
32,643
|
|
07/04/2025
|
23.50p
|
24.00p
|
22.60p
|
23.30p
|
733,696
|
|
04/04/2025
|
24.50p
|
25.00p
|
23.15p
|
23.50p
|
860,788
|
|
03/04/2025
|
24.50p
|
25.00p
|
24.00p
|
24.50p
|
464,259
|
|
02/04/2025
|
24.50p
|
24.80p
|
24.00p
|
24.50p
|
409,787
|
|
01/04/2025
|
25.50p
|
26.00p
|
24.14p
|
24.50p
|
772,903
|
|
31/03/2025
|
26.00p
|
26.00p
|
25.00p
|
25.50p
|
77,678
|
|
28/03/2025
|
26.00p
|
26.40p
|
25.13p
|
26.00p
|
120,818
|
|
27/03/2025
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
136,248
|
|
26/03/2025
|
26.30p
|
26.40p
|
25.00p
|
26.00p
|
265,247
|
|
25/03/2025
|
26.10p
|
27.00p
|
25.74p
|
26.30p
|
41,359
|
|
24/03/2025
|
26.30p
|
26.60p
|
25.40p
|
26.30p
|
260,038
|
|
21/03/2025
|
26.50p
|
27.00p
|
26.15p
|
26.30p
|
50,322
|
|
20/03/2025
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
17,447
|
|
19/03/2025
|
26.00p
|
27.00p
|
26.00p
|
26.50p
|
761,709
|
|
18/03/2025
|
26.00p
|
26.06p
|
26.00p
|
26.00p
|
24,027
|
|
17/03/2025
|
26.00p
|
27.00p
|
25.00p
|
26.00p
|
26,450
|
|
14/03/2025
|
25.50p
|
27.00p
|
25.00p
|
26.00p
|
235,159
|
|
13/03/2025
|
25.50p
|
25.90p
|
25.30p
|
25.50p
|
80,776
|
|
12/03/2025
|
25.50p
|
25.68p
|
24.60p
|
25.50p
|
25,643
|
|
11/03/2025
|
26.00p
|
26.00p
|
25.33p
|
25.50p
|
182,190
|
|
10/03/2025
|
26.00p
|
26.00p
|
25.25p
|
26.00p
|
65,975
|
|
07/03/2025
|
26.00p
|
27.00p
|
25.72p
|
26.00p
|
179,455
|
|
06/03/2025
|
26.50p
|
27.00p
|
25.72p
|
26.00p
|
35,027
|
|
05/03/2025
|
26.50p
|
26.70p
|
26.00p
|
26.50p
|
42,257
|
|
04/03/2025
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
85,852
|
|
03/03/2025
|
26.50p
|
26.50p
|
26.20p
|
26.50p
|
40,536
|
|
28/02/2025
|
26.00p
|
27.00p
|
26.00p
|
26.50p
|
171,597
|
|
27/02/2025
|
25.50p
|
27.00p
|
25.00p
|
25.60p
|
2,507,407
|
|
26/02/2025
|
25.50p
|
26.00p
|
24.98p
|
25.50p
|
775,884
|
|
25/02/2025
|
25.50p
|
26.00p
|
25.00p
|
25.50p
|
769,115
|
|
24/02/2025
|
25.50p
|
25.85p
|
25.00p
|
25.50p
|
119,168
|
|
21/02/2025
|
26.00p
|
26.00p
|
25.00p
|
25.50p
|
122,605
|
|
20/02/2025
|
27.50p
|
28.00p
|
26.00p
|
26.00p
|
411,189
|
|
19/02/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
69,398
|
|
18/02/2025
|
28.00p
|
29.00p
|
26.97p
|
27.50p
|
326,787
|
|
17/02/2025
|
28.00p
|
29.00p
|
27.00p
|
28.00p
|
23,310
|
|
14/02/2025
|
28.00p
|
29.00p
|
27.33p
|
28.00p
|
53,737
|
|
13/02/2025
|
28.00p
|
28.00p
|
27.40p
|
28.00p
|
166,016
|
|
12/02/2025
|
28.00p
|
28.70p
|
28.00p
|
28.00p
|
10,048
|
|
11/02/2025
|
27.50p
|
29.00p
|
27.50p
|
28.00p
|
249,656
|
|
10/02/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
356,525
|
|
07/02/2025
|
27.00p
|
28.00p
|
27.00p
|
27.50p
|
182,330
|
|
06/02/2025
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
22,753,570
|
|
05/02/2025
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
1,053,829
|
|
04/02/2025
|
27.00p
|
28.00p
|
26.00p
|
26.50p
|
1,194,213
|
|
03/02/2025
|
26.50p
|
27.00p
|
26.17p
|
26.50p
|
1,638,235
|
|
31/01/2025
|
27.00p
|
28.00p
|
26.14p
|
27.00p
|
129,095
|
|
30/01/2025
|
27.50p
|
28.00p
|
26.50p
|
27.00p
|
356,685
|
|
29/01/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
76,945
|
|
28/01/2025
|
27.20p
|
28.00p
|
26.80p
|
27.50p
|
306,988
|
|
27/01/2025
|
27.20p
|
27.49p
|
26.80p
|
27.20p
|
49,990
|
|
24/01/2025
|
26.70p
|
27.40p
|
26.55p
|
27.20p
|
593,448
|
|
23/01/2025
|
26.40p
|
27.00p
|
26.00p
|
26.70p
|
846,800
|
|
22/01/2025
|
26.60p
|
27.00p
|
26.02p
|
26.40p
|
147,318
|
|
21/01/2025
|
27.70p
|
28.40p
|
26.02p
|
26.60p
|
463,307
|
|
20/01/2025
|
28.50p
|
29.00p
|
27.38p
|
27.70p
|
121,718
|
|
17/01/2025
|
28.30p
|
29.00p
|
27.40p
|
28.50p
|
181,187
|
|
16/01/2025
|
28.30p
|
28.39p
|
28.00p
|
28.30p
|
13,001
|
|
15/01/2025
|
28.30p
|
28.51p
|
28.06p
|
28.30p
|
84,556
|
|
14/01/2025
|
28.50p
|
28.63p
|
28.11p
|
28.30p
|
34,831
|
|
13/01/2025
|
28.50p
|
29.00p
|
28.00p
|
28.50p
|
355,039
|
|
10/01/2025
|
28.50p
|
28.98p
|
28.23p
|
28.50p
|
131,960
|
|
09/01/2025
|
28.10p
|
28.85p
|
27.91p
|
28.50p
|
150,979
|
|
08/01/2025
|
27.50p
|
28.40p
|
27.00p
|
28.10p
|
2,479,910
|
|
07/01/2025
|
27.70p
|
27.98p
|
27.07p
|
27.50p
|
269,585
|
|
06/01/2025
|
28.50p
|
28.50p
|
27.02p
|
27.70p
|
298,545
|
|
03/01/2025
|
28.50p
|
29.00p
|
28.00p
|
28.50p
|
2,213,391
|
|
02/01/2025
|
28.50p
|
29.00p
|
28.11p
|
28.50p
|
91,870
|
|
01/01/2025
|
28.50p
|
28.78p
|
28.37p
|
28.50p
|
17,511
|
|
31/12/2024
|
28.50p
|
28.78p
|
28.37p
|
28.50p
|
17,511
|
|
30/12/2024
|
28.60p
|
29.60p
|
28.22p
|
28.50p
|
471,812
|
|
27/12/2024
|
28.80p
|
29.00p
|
28.40p
|
29.00p
|
7,598
|
|
26/12/2024
|
28.80p
|
29.00p
|
28.80p
|
28.80p
|
95,268
|
|
25/12/2024
|
28.80p
|
29.00p
|
28.80p
|
28.80p
|
95,268
|
|
24/12/2024
|
28.80p
|
29.00p
|
28.80p
|
28.80p
|
95,268
|
|
23/12/2024
|
28.80p
|
28.89p
|
28.00p
|
28.80p
|
50,246
|
|
20/12/2024
|
29.50p
|
29.50p
|
28.80p
|
28.80p
|
275,015
|
|
19/12/2024
|
30.00p
|
30.00p
|
29.36p
|
29.50p
|
74,822
|
|
18/12/2024
|
30.50p
|
31.00p
|
29.34p
|
30.00p
|
69,552
|
|
17/12/2024
|
30.50p
|
30.80p
|
30.00p
|
30.50p
|
24,375
|
|
16/12/2024
|
30.50p
|
30.90p
|
30.16p
|
30.60p
|
53,445
|
|
13/12/2024
|
30.50p
|
30.90p
|
30.15p
|
30.50p
|
79,977
|
|
12/12/2024
|
30.50p
|
30.98p
|
30.16p
|
30.50p
|
15,899
|
|
11/12/2024
|
30.50p
|
30.90p
|
30.00p
|
30.50p
|
243,368
|
|
10/12/2024
|
30.40p
|
30.66p
|
30.00p
|
30.50p
|
51,814
|
|
09/12/2024
|
30.40p
|
30.80p
|
29.00p
|
30.40p
|
15,187,948
|
|
06/12/2024
|
30.00p
|
30.80p
|
29.23p
|
30.40p
|
496,494
|
|
05/12/2024
|
30.40p
|
30.40p
|
29.23p
|
30.00p
|
278,891
|
|
04/12/2024
|
30.40p
|
30.51p
|
30.00p
|
30.40p
|
871,295
|
|
03/12/2024
|
31.00p
|
32.00p
|
30.00p
|
30.40p
|
499,622
|
|
02/12/2024
|
31.00p
|
32.00p
|
30.04p
|
31.00p
|
112,481
|
|
29/11/2024
|
31.00p
|
31.00p
|
30.00p
|
31.00p
|
2,578,796
|
|
28/11/2024
|
31.00p
|
31.00p
|
30.25p
|
31.00p
|
83,407
|
|
27/11/2024
|
31.00p
|
32.00p
|
29.40p
|
31.00p
|
59,984
|
|
26/11/2024
|
31.00p
|
31.28p
|
30.00p
|
31.00p
|
115,222
|
|
25/11/2024
|
30.80p
|
31.25p
|
30.50p
|
30.80p
|
51,566
|
|
22/11/2024
|
30.80p
|
31.57p
|
30.00p
|
30.80p
|
9,090
|
|
21/11/2024
|
30.80p
|
31.57p
|
30.50p
|
30.80p
|
104,197
|
|
20/11/2024
|
30.80p
|
31.04p
|
29.40p
|
30.80p
|
56,841
|
|
19/11/2024
|
31.50p
|
31.50p
|
30.00p
|
30.80p
|
583,181
|
|
18/11/2024
|
31.00p
|
31.50p
|
31.00p
|
31.50p
|
115,000
|