Mears Group plc (LON:MER)
London · Delayed Price · Currency is GBP · Price in GBX 356.50
+2.50 (0.71%)
At close: Mar 6, 2026
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 345.00 | 359.50 | 345.00 | 356.50 | - | 0.71% | 34,421 |
| 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 | 358.00 | 351.50 | 345.00 | 348.50 | 348.50 | -1.97% | 141,907 |
| 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 | 362.00 | 356.50 | 352.50 | 355.00 | 355.00 | -0.42% | 228,742 |
| Feb 25, 2026 | 364.00 | 361.50 | 354.50 | 356.50 | 356.50 | 0.14% | 348,196 |
| 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 | 371.00 | 361.00 | 356.00 | 357.50 | 357.50 | -1.24% | 522,417 |
| 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 | 370.00 | 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 |
| Jan 15, 2026 | 350.50 | 360.00 | 350.50 | 358.00 | 358.00 | 1.42% | 79,976 |
| Jan 14, 2026 | 351.00 | 356.00 | 349.50 | 353.00 | 353.00 | 0.57% | 108,593 |
| Jan 13, 2026 | 354.00 | 357.00 | 350.00 | 351.00 | 351.00 | -0.85% | 66,232 |
| Jan 12, 2026 | 354.00 | 361.50 | 354.00 | 354.00 | 354.00 | -1.12% | 163,128 |
| Jan 9, 2026 | 354.00 | 365.00 | 354.00 | 358.00 | 358.00 | -1.51% | 109,137 |
| Jan 8, 2026 | 359.00 | 363.50 | 357.50 | 363.50 | 363.50 | 0.97% | 61,536 |
| Jan 7, 2026 | 356.50 | 365.00 | 354.00 | 360.00 | 360.00 | 0.98% | 179,671 |
| Jan 6, 2026 | 360.00 | 360.00 | 354.00 | 356.50 | 356.50 | -0.70% | 61,052 |
| Jan 5, 2026 | 355.00 | 359.00 | 354.50 | 359.00 | 359.00 | 1.41% | 93,574 |
| Jan 2, 2026 | 356.00 | 360.50 | 354.00 | 354.00 | 354.00 | -1.12% | 90,142 |
| Dec 31, 2025 | 375.00 | 375.00 | 356.50 | 358.00 | 358.00 | -0.28% | 32,640 |
| Dec 30, 2025 | 363.00 | 368.50 | 359.00 | 359.00 | 359.00 | -1.10% | 89,461 |
| Dec 29, 2025 | 365.00 | 370.50 | 362.50 | 363.00 | 363.00 | 0.14% | 44,390 |
| Dec 24, 2025 | 362.50 | 367.00 | 361.50 | 362.50 | 362.50 | -0.14% | 32,088 |