Mears Group plc (LON:MER)
London · Delayed Price · Currency is GBP · Price in GBX 444.00
+3.50 (0.79%)
Jul 20, 2026, 8:06 AM GMT
Mears Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |