Mears Group plc (LON:MER)
London · Delayed Price · Currency is GBP · Price in GBp 311.50
-0.50 (-0.16%)
Sep 24, 2025, 4:35 PM BST
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 317.35 | 317.50 | 311.00 | 312.00 | 312.00 | - | 8,145 |
| Sep 23, 2025 | 310.00 | 318.00 | 310.00 | 312.00 | 312.00 | - | 85,273 |
| Sep 22, 2025 | 316.50 | 329.50 | 312.00 | 312.00 | 312.00 | -1.58% | 92,287 |
| Sep 19, 2025 | 315.00 | 322.50 | 313.00 | 317.00 | 317.00 | -0.31% | 273,456 |
| Sep 18, 2025 | 320.00 | 325.50 | 317.00 | 318.00 | 318.00 | -2.15% | 82,310 |
| Sep 17, 2025 | 326.00 | 328.00 | 321.50 | 325.00 | 325.00 | 1.56% | 75,761 |
| Sep 16, 2025 | 320.00 | 327.50 | 320.00 | 320.00 | 320.00 | -2.14% | 111,686 |
| Sep 15, 2025 | 324.81 | 331.50 | 320.50 | 327.00 | 327.00 | 1.71% | 123,267 |
| Sep 12, 2025 | 318.44 | 329.50 | 317.00 | 321.50 | 321.50 | 1.10% | 198,167 |
| Sep 11, 2025 | 321.00 | 325.00 | 311.50 | 318.00 | 318.00 | -1.70% | 604,796 |
| Sep 10, 2025 | 326.94 | 328.64 | 323.50 | 323.50 | 317.90 | -1.07% | 87,684 |
| Sep 9, 2025 | 332.00 | 333.00 | 326.50 | 327.00 | 321.34 | -1.36% | 107,240 |
| Sep 8, 2025 | 330.00 | 336.50 | 330.00 | 331.50 | 325.76 | -0.60% | 84,819 |
| Sep 5, 2025 | 340.00 | 349.50 | 333.50 | 333.50 | 327.73 | -1.04% | 54,381 |
| Sep 4, 2025 | 336.00 | 340.00 | 335.00 | 337.00 | 331.17 | - | 78,306 |
| Sep 3, 2025 | 335.00 | 340.00 | 333.00 | 337.00 | 331.17 | -0.30% | 135,063 |
| Sep 2, 2025 | 354.50 | 354.50 | 331.50 | 338.00 | 332.15 | -1.02% | 387,475 |
| Sep 1, 2025 | 358.42 | 358.42 | 340.00 | 341.50 | 335.59 | -0.44% | 93,495 |
| Aug 29, 2025 | 345.00 | 346.50 | 342.50 | 343.00 | 337.06 | -0.58% | 51,869 |
| Aug 28, 2025 | 350.00 | 352.50 | 345.00 | 345.00 | 339.03 | -1.71% | 245,925 |
| Aug 27, 2025 | 348.50 | 354.50 | 347.50 | 351.00 | 344.92 | 0.57% | 137,412 |
| Aug 26, 2025 | 352.75 | 355.50 | 348.00 | 349.00 | 342.96 | -1.55% | 114,082 |
| Aug 22, 2025 | 352.50 | 357.00 | 350.50 | 354.50 | 348.36 | 0.71% | 122,171 |
| Aug 21, 2025 | 362.00 | 362.00 | 347.90 | 352.00 | 345.91 | -0.71% | 223,831 |
| Aug 20, 2025 | 360.00 | 364.50 | 352.50 | 354.50 | 348.36 | -2.88% | 224,063 |
| Aug 19, 2025 | 366.50 | 366.50 | 362.50 | 365.00 | 358.68 | -0.27% | 96,508 |
| Aug 18, 2025 | 371.00 | 371.00 | 363.50 | 366.00 | 359.66 | 0.27% | 91,851 |
| Aug 15, 2025 | 376.00 | 376.00 | 365.00 | 365.00 | 358.68 | -1.22% | 125,682 |
| Aug 14, 2025 | 364.00 | 379.00 | 364.00 | 369.50 | 363.10 | 0.27% | 60,276 |
| Aug 13, 2025 | 381.00 | 389.50 | 368.50 | 368.50 | 362.12 | -1.99% | 253,101 |
| Aug 12, 2025 | 380.00 | 383.00 | 373.00 | 376.00 | 369.49 | -0.79% | 150,154 |
| Aug 11, 2025 | 390.00 | 390.00 | 377.00 | 379.00 | 372.44 | -1.81% | 165,167 |
| Aug 8, 2025 | 387.85 | 391.50 | 379.50 | 386.00 | 379.32 | 0.65% | 148,859 |
| Aug 7, 2025 | 399.00 | 402.00 | 378.00 | 383.50 | 376.86 | -0.39% | 1,871,242 |
| Aug 6, 2025 | 388.00 | 389.00 | 383.88 | 385.00 | 378.34 | -0.39% | 103,991 |
| Aug 5, 2025 | 380.00 | 392.50 | 380.00 | 386.50 | 379.81 | 0.13% | 423,542 |
| Aug 4, 2025 | 390.00 | 393.00 | 382.00 | 386.00 | 379.32 | - | 161,107 |
| Aug 1, 2025 | 387.00 | 393.00 | 383.50 | 386.00 | 379.32 | -1.03% | 93,251 |
| Jul 31, 2025 | 385.00 | 393.00 | 384.00 | 390.00 | 383.25 | 0.39% | 140,732 |
| Jul 30, 2025 | 380.00 | 388.50 | 380.00 | 388.50 | 381.77 | 0.26% | 91,480 |
| Jul 29, 2025 | 386.50 | 388.00 | 380.50 | 387.50 | 380.79 | 0.13% | 72,530 |
| Jul 28, 2025 | 388.50 | 391.50 | 385.00 | 387.00 | 380.30 | -0.39% | 82,435 |
| Jul 25, 2025 | 387.00 | 390.50 | 383.00 | 388.50 | 381.77 | - | 67,272 |
| Jul 24, 2025 | 387.00 | 392.50 | 387.00 | 388.50 | 381.77 | -0.26% | 30,818 |
| Jul 23, 2025 | 387.00 | 398.50 | 387.00 | 389.50 | 382.76 | -1.52% | 84,726 |
| Jul 22, 2025 | 387.00 | 404.50 | 387.00 | 395.50 | 388.65 | -0.50% | 81,794 |
| Jul 21, 2025 | 401.10 | 404.00 | 397.00 | 397.50 | 390.62 | -1.12% | 262,717 |
| Jul 18, 2025 | 385.00 | 403.50 | 385.00 | 402.00 | 395.04 | 1.77% | 271,192 |
| Jul 17, 2025 | 374.50 | 397.00 | 374.50 | 395.00 | 388.16 | 2.33% | 194,924 |
| Jul 16, 2025 | 374.50 | 388.50 | 374.50 | 386.00 | 379.32 | 1.85% | 87,705 |