Mears Group plc (LON:MER)
London · Delayed Price · Currency is GBP · Price in GBX 350.00
+14.50 (4.32%)
At close: Mar 26, 2026
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 340.00 | 354.50 | 338.00 | 349.45 | - | 4.16% | 187,315 |
| Mar 25, 2026 | 335.00 | 339.50 | 332.00 | 335.50 | 335.50 | 1.67% | 147,333 |
| Mar 24, 2026 | 331.00 | 334.00 | 327.50 | 330.00 | 330.00 | 0.30% | 98,334 |
| Mar 23, 2026 | 331.00 | 335.50 | 322.50 | 329.00 | 329.00 | -0.90% | 142,653 |
| Mar 20, 2026 | 338.50 | 349.00 | 331.50 | 332.00 | 332.00 | -1.19% | 56,186 |
| Mar 19, 2026 | 338.00 | 349.50 | 335.00 | 336.00 | 336.00 | -1.61% | 105,238 |
| Mar 18, 2026 | 338.00 | 345.50 | 338.00 | 341.50 | 341.50 | 0.29% | 42,528 |
| Mar 17, 2026 | 339.00 | 344.50 | 338.00 | 340.50 | 340.50 | 0.44% | 137,086 |
| Mar 16, 2026 | 343.50 | 350.00 | 338.00 | 339.00 | 339.00 | -1.02% | 43,299 |
| Mar 13, 2026 | 343.50 | 351.00 | 340.00 | 342.50 | 342.50 | -0.87% | 66,628 |
| Mar 12, 2026 | 348.00 | 359.50 | 342.08 | 345.50 | 345.50 | -1.71% | 95,901 |
| Mar 11, 2026 | 340.50 | 356.00 | 340.00 | 351.50 | 351.50 | -0.42% | 56,150 |
| Mar 10, 2026 | 351.00 | 358.50 | 345.50 | 353.00 | 353.00 | 1.15% | 95,439 |
| Mar 9, 2026 | 356.50 | 356.50 | 343.00 | 349.00 | 349.00 | -2.10% | 94,271 |
| Mar 6, 2026 | 345.00 | 359.50 | 345.00 | 356.50 | 356.50 | 0.71% | 34,422 |
| Mar 5, 2026 | 360.00 | 360.00 | 349.50 | 354.00 | 354.00 | -0.14% | 99,850 |
| Mar 4, 2026 | 353.50 | 359.50 | 345.00 | 354.50 | 354.50 | 1.72% | 96,657 |
| Mar 3, 2026 | 351.50 | 358.00 | 345.00 | 348.50 | 348.50 | -1.97% | 141,929 |
| Mar 2, 2026 | 353.50 | 358.00 | 351.52 | 355.50 | 355.50 | 0.14% | 96,626 |
| Feb 27, 2026 | 356.00 | 361.50 | 350.50 | 355.00 | 355.00 | - | 445,999 |
| Feb 26, 2026 | 354.50 | 362.00 | 350.00 | 355.00 | 355.00 | -0.42% | 228,743 |
| Feb 25, 2026 | 361.50 | 364.00 | 354.50 | 356.50 | 356.50 | 0.14% | 348,198 |
| Feb 24, 2026 | 365.00 | 365.00 | 354.00 | 356.00 | 356.00 | -0.42% | 84,071 |
| Feb 23, 2026 | 358.00 | 363.50 | 354.00 | 357.50 | 357.50 | 0.28% | 481,357 |
| Feb 20, 2026 | 359.00 | 363.50 | 355.00 | 356.50 | 356.50 | -0.56% | 1,377,428 |
| Feb 19, 2026 | 353.50 | 361.50 | 345.50 | 358.50 | 358.50 | 1.27% | 223,539 |
| Feb 18, 2026 | 352.00 | 354.00 | 349.50 | 354.00 | 354.00 | 0.71% | 176,290 |
| Feb 17, 2026 | 350.50 | 356.00 | 347.00 | 351.50 | 351.50 | 0.43% | 136,443 |
| Feb 16, 2026 | 353.50 | 357.00 | 349.50 | 350.00 | 350.00 | -0.71% | 81,375 |
| Feb 13, 2026 | 348.00 | 354.50 | 345.00 | 352.50 | 352.50 | 1.59% | 113,089 |
| Feb 12, 2026 | 351.00 | 358.00 | 347.00 | 347.00 | 347.00 | -1.70% | 82,810 |
| Feb 11, 2026 | 358.00 | 365.00 | 347.50 | 353.00 | 353.00 | -0.70% | 138,926 |
| Feb 10, 2026 | 356.00 | 358.50 | 349.00 | 355.50 | 355.50 | -0.14% | 88,345 |
| Feb 9, 2026 | 361.00 | 364.50 | 353.50 | 356.00 | 356.00 | -0.14% | 52,061 |
| Feb 6, 2026 | 369.50 | 369.50 | 356.50 | 356.50 | 356.50 | -0.28% | 58,092 |
| Feb 5, 2026 | 361.00 | 374.50 | 356.00 | 357.50 | 357.50 | -1.24% | 522,415 |
| Feb 4, 2026 | 355.00 | 363.50 | 355.00 | 362.00 | 362.00 | 1.40% | 307,480 |
| Feb 3, 2026 | 371.50 | 372.50 | 357.00 | 357.00 | 357.00 | -2.99% | 213,508 |
| Feb 2, 2026 | 360.00 | 371.00 | 360.00 | 368.00 | 368.00 | 0.14% | 82,443 |
| Jan 30, 2026 | 385.00 | 385.00 | 361.00 | 367.50 | 367.50 | -0.54% | 415,876 |
| Jan 29, 2026 | 375.50 | 383.50 | 369.50 | 369.50 | 369.50 | -0.67% | 392,046 |
| Jan 28, 2026 | 360.00 | 376.91 | 352.00 | 372.00 | 372.00 | 5.83% | 523,430 |
| Jan 27, 2026 | 356.00 | 360.30 | 347.50 | 351.50 | 351.50 | -1.26% | 84,512 |
| Jan 26, 2026 | 356.00 | 362.00 | 353.00 | 356.00 | 356.00 | -0.70% | 118,243 |
| Jan 23, 2026 | 360.00 | 361.50 | 354.00 | 358.50 | 358.50 | 0.28% | 136,787 |
| Jan 22, 2026 | 354.00 | 360.08 | 354.00 | 357.50 | 357.50 | 2.58% | 173,065 |
| Jan 21, 2026 | 340.50 | 353.00 | 340.00 | 348.50 | 348.50 | 2.50% | 215,926 |
| Jan 20, 2026 | 345.00 | 348.00 | 340.00 | 340.00 | 340.00 | -1.59% | 85,257 |
| Jan 19, 2026 | 345.50 | 350.00 | 345.00 | 345.50 | 345.50 | -0.14% | 46,706 |
| Jan 16, 2026 | 348.00 | 357.50 | 345.00 | 346.00 | 346.00 | -3.35% | 100,399 |