Mears Group plc (LON:MER)
London · Delayed Price · Currency is GBP · Price in GBX 423.00
-1.50 (-0.35%)
Sep 4, 2026, 4:35 PM GMT
Mears Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 412.00 | 425.00 | 412.00 | 423.00 | - | -0.35% | 147,942 |
| Sep 3, 2026 | 424.00 | 424.50 | 413.50 | 424.50 | 424.50 | 2.66% | 174,805 |
| Sep 2, 2026 | 420.00 | 422.50 | 413.50 | 413.50 | 413.50 | -2.48% | 140,555 |
| Sep 1, 2026 | 438.00 | 438.00 | 420.50 | 424.00 | 424.00 | -0.12% | 143,253 |
| Aug 28, 2026 | 425.00 | 429.50 | 423.50 | 424.50 | 424.50 | -0.47% | 120,962 |
| Aug 27, 2026 | 429.00 | 432.50 | 425.50 | 426.50 | 426.50 | -0.93% | 211,785 |
| Aug 26, 2026 | 425.00 | 436.50 | 425.00 | 430.50 | 430.50 | 1.29% | 217,874 |
| Aug 25, 2026 | 441.00 | 441.00 | 425.00 | 425.00 | 425.00 | -0.58% | 172,272 |
| Aug 24, 2026 | 425.50 | 433.50 | 425.00 | 427.50 | 427.50 | -0.81% | 105,254 |
| Aug 21, 2026 | 425.00 | 432.50 | 425.00 | 431.00 | 431.00 | 0.47% | 69,703 |
| Aug 20, 2026 | 429.50 | 431.00 | 427.50 | 429.00 | 429.00 | -0.12% | 114,270 |
| Aug 19, 2026 | 427.50 | 431.00 | 427.00 | 429.50 | 429.50 | 0.23% | 112,336 |
| Aug 18, 2026 | 432.99 | 432.00 | 428.50 | 428.50 | 428.50 | 0.12% | 147,609 |
| Aug 17, 2026 | 431.94 | 438.00 | 428.00 | 428.00 | 428.00 | -0.70% | 225,142 |
| Aug 14, 2026 | 435.00 | 437.50 | 431.00 | 431.00 | 431.00 | -0.92% | 79,944 |
| Aug 13, 2026 | 450.00 | 450.00 | 432.50 | 435.00 | 435.00 | -0.11% | 94,590 |
| Aug 12, 2026 | 450.00 | 450.00 | 435.50 | 435.50 | 435.50 | -1.80% | 130,360 |
| Aug 11, 2026 | 445.00 | 449.00 | 440.00 | 443.50 | 443.50 | -1.00% | 138,137 |
| Aug 10, 2026 | 460.00 | 460.00 | 447.00 | 448.00 | 448.00 | -1.54% | 199,249 |
| Aug 7, 2026 | 445.00 | 456.50 | 429.50 | 455.00 | 455.00 | 5.81% | 285,495 |
| Aug 6, 2026 | 447.50 | 452.00 | 430.00 | 430.00 | 430.00 | -0.12% | 456,026 |
| Aug 5, 2026 | 426.00 | 437.60 | 426.00 | 430.50 | 430.50 | -0.58% | 194,006 |
| Aug 4, 2026 | 433.00 | 440.50 | 429.50 | 433.00 | 433.00 | -0.57% | 64,990 |
| Aug 3, 2026 | 430.00 | 439.50 | 430.00 | 435.50 | 435.50 | 1.04% | 134,344 |
| Jul 31, 2026 | 426.00 | 439.50 | 426.00 | 431.00 | 431.00 | 0.35% | 277,251 |
| Jul 30, 2026 | 439.50 | 433.50 | 427.00 | 429.50 | 429.50 | 0.12% | 286,551 |
| Jul 29, 2026 | 436.00 | 436.50 | 428.50 | 429.00 | 429.00 | -1.61% | 369,966 |
| Jul 28, 2026 | 438.50 | 443.00 | 434.50 | 436.00 | 436.00 | -0.11% | 98,105 |
| Jul 27, 2026 | 427.00 | 441.50 | 427.00 | 436.50 | 436.50 | 0.46% | 94,794 |
| Jul 24, 2026 | 431.50 | 444.50 | 431.50 | 434.50 | 434.50 | 0.81% | 82,068 |
| Jul 23, 2026 | 433.50 | 444.50 | 429.50 | 431.00 | 431.00 | -0.92% | 55,664 |
| Jul 22, 2026 | 433.50 | 441.50 | 433.00 | 435.00 | 435.00 | -0.23% | 141,952 |
| Jul 21, 2026 | 438.50 | 444.00 | 433.00 | 436.00 | 436.00 | -0.23% | 63,843 |
| Jul 20, 2026 | 448.50 | 448.50 | 436.50 | 437.00 | 437.00 | -0.79% | 150,363 |
| Jul 17, 2026 | 448.50 | 448.50 | 440.50 | 440.50 | 440.50 | -0.56% | 235,769 |
| Jul 16, 2026 | 434.00 | 446.50 | 430.00 | 443.00 | 443.00 | 2.43% | 314,956 |
| Jul 15, 2026 | 432.50 | 433.50 | 428.50 | 432.50 | 432.50 | 0.23% | 69,307 |
| Jul 14, 2026 | 429.50 | 433.50 | 426.00 | 431.50 | 431.50 | 0.58% | 112,987 |
| Jul 13, 2026 | 422.00 | 431.00 | 420.50 | 429.00 | 429.00 | 1.66% | 299,771 |
| Jul 10, 2026 | 429.00 | 429.00 | 413.00 | 422.00 | 422.00 | -1.63% | 264,914 |
| Jul 9, 2026 | 422.00 | 436.50 | 422.00 | 429.00 | 429.00 | -0.69% | 109,374 |
| Jul 8, 2026 | 430.50 | 436.00 | 427.50 | 432.00 | 432.00 | -0.12% | 192,838 |
| Jul 7, 2026 | 420.00 | 435.00 | 420.00 | 432.50 | 432.50 | -0.23% | 206,458 |
| Jul 6, 2026 | 433.00 | 434.50 | 430.00 | 433.50 | 433.50 | 0.23% | 157,319 |
| Jul 3, 2026 | 424.00 | 432.50 | 416.50 | 432.50 | 432.50 | 2.25% | 871,021 |
| Jul 2, 2026 | 419.50 | 425.50 | 413.50 | 423.00 | 423.00 | 0.71% | 409,600 |
| Jul 1, 2026 | 409.00 | 420.50 | 408.50 | 420.00 | 420.00 | 2.94% | 817,711 |
| Jun 30, 2026 | 400.00 | 412.50 | 400.00 | 408.00 | 408.00 | 0.37% | 325,829 |
| Jun 29, 2026 | 403.00 | 410.50 | 399.50 | 406.50 | 406.50 | 0.87% | 479,565 |
| Jun 26, 2026 | 395.00 | 407.00 | 395.00 | 403.00 | 403.00 | -0.37% | 273,120 |