LSE · MERC · stock
Mercia Asset Management PLC (MERC) stock price history
Every LSE trading session of Mercia Asset Management PLC from Dec 18, 2014 to Nov 13, 2026: 2,248 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MERC adjusted close, 2014 to 2026
- £0.7639
- All time high, 2015
- £0.3200
- 52 week high, £0.2502 low
- 2,248
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MERC key facts
- Mercia Asset Management PLC (MERC) closed at £0.2950 on Nov 13, 2026 on LSE.
- MERC's all time high close is £0.7639, set on Jan 2, 2015; its all time low close is £0.1378 on Mar 17, 2020.
- MERC's 52 week range is £0.2502 to £0.3200.
- MERC returned +0.0% over the year to Nov 13, 2026 and -21.2% over five years.
- Over ten years MERC returned -39%, -4.8% a year compounded.
- MERC's deepest drawdown was -82.0% from Jan 2, 2015 to Mar 17, 2020.
- DataCedar holds 2,248 daily sessions of MERC history from Dec 18, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MERC price chart, 2014 to 2026
MERC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +10.3% |
| 6 months | +0.9% |
| Year to date | 0.0% |
| 1 year | +0.0% |
| 3 years | +40.6% |
| 5 years | -21.2% |
| 10 years | -39.1% |
| Since Dec 18, 2014 | -46.3% |
| Compound annual growth, 11.9 years | -5.1% |
MERC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.7639 on Jan 2, 2015
- All time low close
- £0.1378 on Mar 17, 2020
- 52 week high
- £0.3200 on Oct 13, 2026
- 52 week low
- £0.2502 on Jan 23, 2026
- Deepest drawdown
- -82.0% from Jan 2, 2015 to Mar 17, 2020, not yet recovered
- Best single session
- +22.7% on Nov 21, 2023
- Worst single session
- -25.4% on Mar 17, 2020
- Volatility, 1 year annualised
- 21.2%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2021, +51%
- Worst calendar year
- 2015, -39%
MERC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 18, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2950 | £0.3200 | £0.2502 | £0.2950 | 0.0% | 111.8M | 199 |
| 2025 | £0.2849 | £0.3475 | £0.2199 | £0.2950 | +3.5% | 116M | 221 |
| 2024 | £0.3018 | £0.3698 | £0.2699 | £0.2849 | -5.6% | 175.7M | 211 |
| 2023 | £0.3197 | £0.3497 | £0.2099 | £0.3018 | -5.6% | 90.6M | 192 |
| 2022 | £0.3770 | £0.4294 | £0.2298 | £0.3197 | -15.2% | 74.8M | 157 |
| 2021 | £0.2497 | £0.4394 | £0.2347 | £0.3770 | +51.0% | 112M | 201 |
| 2020 | £0.2696 | £0.2796 | £0.1328 | £0.2497 | -7.4% | 266.5M | 221 |
| 2019 | £0.2937 | £0.3994 | £0.2195 | £0.2696 | -10.0% | 193.5M | 185 |
| 2018 | £0.3620 | £0.4479 | £0.2696 | £0.2996 | -17.2% | 23.1M | 182 |
| 2017 | £0.5063 | £0.5063 | £0.2997 | £0.3620 | -28.2% | 26.1M | 182 |
| 2016 | £0.4144 | £0.5792 | £0.3994 | £0.5043 | +23.2% | 4.5M | 133 |
| 2015 | £0.6860 | £0.8089 | £0.3895 | £0.4094 | -39.3% | 20.2M | 158 |
| 2014 | £0.5352 | £0.7080 | £0.5093 | £0.6741 | n/a | 3.1M | 6 |
MERC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.2950 | -3.3% |
| October 2026 | £0.3050 | +9.0% |
| September 2026 | £0.2799 | +5.6% |
| August 2026 | £0.2650 | 0.0% |
| July 2026 | £0.2650 | -1.9% |
| June 2026 | £0.2700 | -8.5% |
| May 2026 | £0.2950 | 0.0% |
| April 2026 | £0.2950 | +7.3% |
| March 2026 | £0.2750 | -5.8% |
| February 2026 | £0.2920 | +6.2% |
| January 2026 | £0.2750 | -6.8% |
| December 2025 | £0.2950 | +0.0% |
About the MERC data
Daily bars. 2,248 sessions from Dec 18, 2014 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AMERC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MERC share price history
