Mears Group plc (LON:MER)
London · Delayed Price · Currency is GBP · Price in GBX 403.00
-1.50 (-0.37%)
Jun 26, 2026, 5:02 PM GMT
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 395.00 | 407.00 | 395.00 | 403.00 | 403.00 | -0.37% | 273,120 |
| Jun 25, 2026 | 404.00 | 407.00 | 399.00 | 404.50 | 404.50 | 0.75% | 259,300 |
| Jun 24, 2026 | 386.00 | 401.75 | 386.00 | 401.50 | 401.50 | 1.52% | 229,550 |
| Jun 23, 2026 | 399.50 | 399.50 | 390.00 | 395.50 | 395.50 | -0.38% | 274,008 |
| Jun 22, 2026 | 390.00 | 400.00 | 390.00 | 397.00 | 397.00 | 0.51% | 227,837 |
| Jun 19, 2026 | 398.00 | 400.00 | 392.50 | 395.00 | 395.00 | 0.25% | 346,955 |
| Jun 18, 2026 | 401.00 | 401.00 | 383.00 | 394.00 | 394.00 | 1.52% | 411,107 |
| Jun 17, 2026 | 424.00 | 424.00 | 393.00 | 400.00 | 388.10 | -2.20% | 306,259 |
| Jun 16, 2026 | 422.50 | 422.50 | 408.50 | 409.00 | 396.83 | -3.08% | 376,679 |
| Jun 15, 2026 | 425.50 | 428.50 | 419.50 | 422.00 | 409.45 | -0.12% | 109,392 |
| Jun 12, 2026 | 410.50 | 422.50 | 406.50 | 422.50 | 409.93 | 3.05% | 324,620 |
| Jun 11, 2026 | 401.00 | 410.50 | 401.00 | 410.00 | 397.80 | 1.49% | 383,647 |
| Jun 10, 2026 | 394.00 | 404.00 | 393.50 | 404.00 | 391.98 | 2.54% | 226,952 |
| Jun 9, 2026 | 395.50 | 400.50 | 392.00 | 394.00 | 382.28 | -0.38% | 158,877 |
| Jun 8, 2026 | 394.00 | 397.50 | 386.81 | 395.50 | 383.73 | 0.51% | 213,955 |
| Jun 5, 2026 | 396.00 | 399.50 | 391.00 | 393.50 | 381.79 | -0.25% | 213,703 |
| Jun 4, 2026 | 390.00 | 396.50 | 390.00 | 394.50 | 382.76 | - | 163,989 |
| Jun 3, 2026 | 390.00 | 404.50 | 390.00 | 394.50 | 382.76 | -1.50% | 132,649 |
| Jun 2, 2026 | 400.00 | 402.50 | 396.00 | 400.50 | 388.59 | 1.14% | 203,898 |
| Jun 1, 2026 | 415.00 | 420.70 | 391.90 | 396.00 | 384.22 | -4.58% | 307,967 |
| May 29, 2026 | 416.00 | 419.50 | 414.00 | 415.00 | 402.65 | -0.24% | 494,085 |
| May 28, 2026 | 417.50 | 420.50 | 412.00 | 416.00 | 403.62 | -0.36% | 206,912 |
| May 27, 2026 | 414.00 | 420.00 | 414.00 | 417.50 | 405.08 | 0.85% | 244,609 |
| May 26, 2026 | 418.00 | 422.00 | 413.00 | 414.00 | 401.68 | -0.72% | 322,961 |
| May 22, 2026 | 413.00 | 417.75 | 411.50 | 417.00 | 404.59 | 1.21% | 116,527 |
| May 21, 2026 | 411.50 | 415.00 | 406.50 | 412.00 | 399.74 | 0.61% | 131,468 |
| May 20, 2026 | 400.00 | 414.00 | 400.00 | 409.50 | 397.32 | 0.61% | 176,831 |
| May 19, 2026 | 410.00 | 410.70 | 403.00 | 407.00 | 394.89 | 1.24% | 426,247 |
| May 18, 2026 | 398.50 | 409.50 | 395.50 | 402.00 | 390.04 | 0.88% | 317,714 |
| May 15, 2026 | 398.00 | 400.61 | 393.50 | 398.50 | 386.64 | -0.50% | 411,860 |
| May 14, 2026 | 392.00 | 409.50 | 392.00 | 400.50 | 388.59 | -0.62% | 143,492 |
| May 13, 2026 | 398.00 | 404.00 | 398.00 | 403.00 | 391.01 | 0.75% | 190,072 |
| May 12, 2026 | 400.00 | 404.00 | 399.50 | 400.00 | 388.10 | -1.36% | 208,931 |
| May 11, 2026 | 400.00 | 406.50 | 399.50 | 405.50 | 393.44 | 0.75% | 95,450 |
| May 8, 2026 | 401.50 | 407.00 | 396.50 | 402.50 | 390.53 | 0.25% | 375,033 |
| May 7, 2026 | 404.00 | 406.50 | 400.50 | 401.50 | 389.56 | -0.74% | 107,049 |
| May 6, 2026 | 399.00 | 407.50 | 393.50 | 404.50 | 392.47 | 2.28% | 194,782 |
| May 5, 2026 | 391.00 | 399.00 | 383.50 | 395.50 | 383.73 | 0.38% | 832,658 |
| May 1, 2026 | 395.00 | 398.50 | 392.00 | 394.00 | 382.28 | -0.25% | 410,550 |
| Apr 30, 2026 | 388.00 | 395.50 | 386.00 | 395.00 | 383.25 | 1.54% | 653,938 |
| Apr 29, 2026 | 391.00 | 395.50 | 386.50 | 389.00 | 377.43 | -0.51% | 486,726 |
| Apr 28, 2026 | 390.00 | 391.50 | 381.50 | 391.00 | 379.37 | 1.30% | 305,023 |
| Apr 27, 2026 | 378.00 | 388.00 | 378.00 | 386.00 | 374.52 | 1.98% | 206,580 |
| Apr 24, 2026 | 378.00 | 381.00 | 377.00 | 378.50 | 367.24 | - | 955,048 |
| Apr 23, 2026 | 383.50 | 394.50 | 377.50 | 378.50 | 367.24 | -1.56% | 89,114 |
| Apr 22, 2026 | 381.00 | 388.50 | 381.00 | 384.50 | 373.06 | 0.65% | 659,686 |
| Apr 21, 2026 | 380.00 | 395.00 | 375.00 | 382.00 | 370.64 | 0.92% | 296,783 |
| Apr 20, 2026 | 382.50 | 382.50 | 373.00 | 378.50 | 367.24 | 0.40% | 167,877 |
| Apr 17, 2026 | 370.00 | 382.07 | 368.50 | 377.00 | 365.78 | 1.62% | 427,720 |
| Apr 16, 2026 | 366.00 | 373.00 | 366.00 | 371.00 | 359.96 | -0.13% | 95,097 |