Mears Group plc (LON:MER)
London · Delayed Price · Currency is GBP · Price in GBp 386.00
+2.50 (0.65%)
Aug 8, 2025, 4:35 PM BST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 387.85 | 391.50 | 379.50 | 386.00 | 386.00 | 0.65% | 148,859 |
| Aug 7, 2025 | 399.00 | 402.00 | 378.00 | 383.50 | 383.50 | -0.39% | 1,871,242 |
| Aug 6, 2025 | 388.00 | 389.00 | 383.88 | 385.00 | 385.00 | -0.39% | 103,991 |
| Aug 5, 2025 | 380.00 | 392.50 | 380.00 | 386.50 | 386.50 | 0.13% | 423,542 |
| Aug 4, 2025 | 390.00 | 393.00 | 382.00 | 386.00 | 386.00 | - | 161,107 |
| Aug 1, 2025 | 387.00 | 393.00 | 383.50 | 386.00 | 386.00 | -1.03% | 93,251 |
| Jul 31, 2025 | 385.00 | 393.00 | 384.00 | 390.00 | 390.00 | 0.39% | 140,732 |
| Jul 30, 2025 | 380.00 | 388.50 | 380.00 | 388.50 | 388.50 | 0.26% | 91,480 |
| Jul 29, 2025 | 386.50 | 388.00 | 380.50 | 387.50 | 387.50 | 0.13% | 72,530 |
| Jul 28, 2025 | 388.50 | 391.50 | 385.00 | 387.00 | 387.00 | -0.39% | 82,435 |
| Jul 25, 2025 | 387.00 | 390.50 | 383.00 | 388.50 | 388.50 | - | 67,272 |
| Jul 24, 2025 | 387.00 | 392.50 | 387.00 | 388.50 | 388.50 | -0.26% | 30,818 |
| Jul 23, 2025 | 387.00 | 398.50 | 387.00 | 389.50 | 389.50 | -1.52% | 84,726 |
| Jul 22, 2025 | 387.00 | 404.50 | 387.00 | 395.50 | 395.50 | -0.50% | 81,794 |
| Jul 21, 2025 | 401.10 | 404.00 | 397.00 | 397.50 | 397.50 | -1.12% | 262,717 |
| Jul 18, 2025 | 385.00 | 403.50 | 385.00 | 402.00 | 402.00 | 1.77% | 271,192 |
| Jul 17, 2025 | 374.50 | 397.00 | 374.50 | 395.00 | 395.00 | 2.33% | 194,924 |
| Jul 16, 2025 | 374.50 | 388.50 | 374.50 | 386.00 | 386.00 | 1.85% | 87,705 |
| Jul 15, 2025 | 374.50 | 388.00 | 374.50 | 379.00 | 379.00 | -1.56% | 88,847 |
| Jul 14, 2025 | 374.50 | 385.00 | 374.50 | 385.00 | 385.00 | 1.58% | 249,852 |
| Jul 11, 2025 | 373.00 | 382.50 | 373.00 | 379.00 | 379.00 | -0.79% | 81,834 |
| Jul 10, 2025 | 370.00 | 383.50 | 366.00 | 382.00 | 382.00 | 0.92% | 95,886 |
| Jul 9, 2025 | 375.00 | 384.00 | 375.00 | 378.50 | 378.50 | -0.79% | 92,179 |
| Jul 8, 2025 | 380.10 | 384.50 | 375.50 | 381.50 | 381.50 | 0.66% | 93,098 |
| Jul 7, 2025 | 395.00 | 395.00 | 377.40 | 379.00 | 379.00 | -0.26% | 79,333 |
| Jul 4, 2025 | 394.50 | 394.50 | 377.00 | 380.00 | 380.00 | -1.17% | 44,280 |
| Jul 3, 2025 | 380.90 | 384.50 | 380.50 | 384.50 | 384.50 | 1.45% | 72,315 |
| Jul 2, 2025 | 387.50 | 387.50 | 377.00 | 379.00 | 379.00 | -1.30% | 98,617 |
| Jul 1, 2025 | 383.00 | 389.00 | 381.00 | 384.00 | 384.00 | -0.78% | 120,621 |
| Jun 30, 2025 | 399.50 | 400.00 | 387.00 | 387.00 | 387.00 | -2.52% | 98,323 |
| Jun 27, 2025 | 393.00 | 399.00 | 393.00 | 397.00 | 397.00 | 0.38% | 78,547 |
| Jun 26, 2025 | 392.50 | 397.00 | 392.50 | 395.50 | 395.50 | 0.64% | 73,494 |
| Jun 25, 2025 | 392.00 | 399.68 | 392.00 | 393.00 | 393.00 | -1.13% | 108,404 |
| Jun 24, 2025 | 400.00 | 409.00 | 396.90 | 397.50 | 397.50 | 2.58% | 214,810 |
| Jun 23, 2025 | 385.00 | 390.00 | 380.00 | 387.50 | 387.50 | -0.26% | 212,332 |
| Jun 20, 2025 | 388.40 | 395.00 | 387.00 | 388.50 | 388.50 | -0.13% | 141,276 |
| Jun 19, 2025 | 389.02 | 397.00 | 386.00 | 389.00 | 389.00 | -2.99% | 108,125 |
| Jun 18, 2025 | 397.00 | 403.00 | 397.00 | 401.00 | 389.75 | -0.37% | 108,084 |
| Jun 17, 2025 | 390.00 | 403.50 | 390.00 | 402.50 | 391.21 | 0.63% | 99,453 |
| Jun 16, 2025 | 406.00 | 406.00 | 391.00 | 400.00 | 388.78 | 1.27% | 130,372 |
| Jun 13, 2025 | 398.50 | 408.00 | 391.50 | 395.00 | 383.92 | -1.00% | 109,897 |
| Jun 12, 2025 | 406.50 | 407.00 | 399.00 | 399.00 | 387.81 | -2.21% | 109,578 |
| Jun 11, 2025 | 417.00 | 417.00 | 405.00 | 408.00 | 396.55 | 0.25% | 51,944 |
| Jun 10, 2025 | 410.50 | 415.50 | 405.50 | 407.00 | 395.58 | -0.73% | 123,384 |
| Jun 9, 2025 | 412.11 | 413.00 | 406.50 | 410.00 | 398.50 | -0.73% | 159,857 |
| Jun 6, 2025 | 408.50 | 413.00 | 408.50 | 413.00 | 401.41 | 0.73% | 75,945 |
| Jun 5, 2025 | 405.50 | 413.50 | 405.50 | 410.00 | 398.50 | -0.24% | 93,634 |
| Jun 4, 2025 | 405.50 | 412.00 | 405.50 | 411.00 | 399.47 | -0.24% | 108,552 |
| Jun 3, 2025 | 410.00 | 417.00 | 409.00 | 412.00 | 400.44 | 0.37% | 94,163 |
| Jun 2, 2025 | 411.00 | 419.50 | 410.50 | 410.50 | 398.98 | -1.68% | 106,329 |