Mears Group plc (LON:MER)
London · Delayed Price · Currency is GBP · Price in GBX 394.50
-6.00 (-1.50%)
Jun 3, 2026, 4:35 PM GMT
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 390.00 | 404.50 | 390.00 | 394.50 | 394.50 | -1.50% | 132,649 |
| Jun 2, 2026 | 400.00 | 402.50 | 396.00 | 400.50 | 400.50 | 1.14% | 203,898 |
| Jun 1, 2026 | 415.00 | 420.70 | 391.90 | 396.00 | 396.00 | -4.58% | 307,967 |
| May 29, 2026 | 416.00 | 419.50 | 414.00 | 415.00 | 415.00 | -0.24% | 476,562 |
| May 28, 2026 | 417.50 | 420.50 | 412.00 | 416.00 | 416.00 | -0.36% | 206,912 |
| May 27, 2026 | 414.00 | 420.00 | 414.00 | 417.50 | 417.50 | 0.85% | 244,609 |
| May 26, 2026 | 418.00 | 422.00 | 413.00 | 414.00 | 414.00 | -0.72% | 322,961 |
| May 22, 2026 | 413.00 | 417.75 | 411.50 | 417.00 | 417.00 | 1.21% | 116,527 |
| May 21, 2026 | 411.50 | 415.00 | 406.50 | 412.00 | 412.00 | 0.61% | 131,468 |
| May 20, 2026 | 400.00 | 414.00 | 400.00 | 409.50 | 409.50 | 0.61% | 176,831 |
| May 19, 2026 | 410.00 | 410.70 | 403.00 | 407.00 | 407.00 | 1.24% | 426,247 |
| May 18, 2026 | 398.50 | 409.50 | 395.50 | 402.00 | 402.00 | 0.88% | 317,714 |
| May 15, 2026 | 398.00 | 400.61 | 393.50 | 398.50 | 398.50 | -0.50% | 411,860 |
| May 14, 2026 | 392.00 | 409.50 | 392.00 | 400.50 | 400.50 | -0.62% | 143,492 |
| May 13, 2026 | 398.00 | 404.00 | 398.00 | 403.00 | 403.00 | 0.75% | 190,072 |
| May 12, 2026 | 400.00 | 404.00 | 399.50 | 400.00 | 400.00 | -1.36% | 208,931 |
| May 11, 2026 | 400.00 | 406.50 | 399.50 | 405.50 | 405.50 | 0.75% | 95,450 |
| May 8, 2026 | 401.50 | 407.00 | 396.50 | 402.50 | 402.50 | 0.25% | 375,033 |
| May 7, 2026 | 404.00 | 406.50 | 400.50 | 401.50 | 401.50 | -0.74% | 107,049 |
| May 6, 2026 | 399.00 | 407.50 | 393.50 | 404.50 | 404.50 | 2.28% | 194,782 |
| May 5, 2026 | 391.00 | 399.00 | 383.50 | 395.50 | 395.50 | 0.38% | 832,658 |
| May 1, 2026 | 395.00 | 398.50 | 392.00 | 394.00 | 394.00 | -0.25% | 410,550 |
| Apr 30, 2026 | 388.00 | 395.50 | 386.00 | 395.00 | 395.00 | 1.54% | 653,938 |
| Apr 29, 2026 | 391.00 | 395.50 | 386.50 | 389.00 | 389.00 | -0.51% | 486,726 |
| Apr 28, 2026 | 390.00 | 391.50 | 381.50 | 391.00 | 391.00 | 1.30% | 305,023 |
| Apr 27, 2026 | 378.00 | 388.00 | 378.00 | 386.00 | 386.00 | 1.98% | 206,580 |
| Apr 24, 2026 | 378.00 | 381.00 | 377.00 | 378.50 | 378.50 | - | 955,048 |
| Apr 23, 2026 | 383.50 | 394.50 | 377.50 | 378.50 | 378.50 | -1.56% | 89,114 |
| Apr 22, 2026 | 381.00 | 388.50 | 381.00 | 384.50 | 384.50 | 0.65% | 659,686 |
| Apr 21, 2026 | 380.00 | 395.00 | 375.00 | 382.00 | 382.00 | 0.92% | 296,783 |
| Apr 20, 2026 | 382.50 | 382.50 | 373.00 | 378.50 | 378.50 | 0.40% | 167,877 |
| Apr 17, 2026 | 370.00 | 382.07 | 368.50 | 377.00 | 377.00 | 1.62% | 427,720 |
| Apr 16, 2026 | 366.00 | 373.00 | 366.00 | 371.00 | 371.00 | -0.13% | 95,097 |
| Apr 15, 2026 | 367.50 | 373.50 | 367.50 | 371.50 | 371.50 | 1.23% | 162,096 |
| Apr 14, 2026 | 363.00 | 369.50 | 359.50 | 367.00 | 367.00 | 1.66% | 126,621 |
| Apr 13, 2026 | 362.00 | 366.00 | 359.00 | 361.00 | 361.00 | 0.42% | 172,521 |
| Apr 10, 2026 | 356.00 | 360.50 | 355.00 | 359.50 | 359.50 | 0.56% | 80,199 |
| Apr 9, 2026 | 342.00 | 358.00 | 342.00 | 357.50 | 357.50 | 0.85% | 591,380 |
| Apr 8, 2026 | 356.00 | 356.00 | 341.00 | 354.50 | 354.50 | 3.05% | 446,423 |
| Apr 7, 2026 | 332.50 | 347.00 | 332.50 | 344.00 | 344.00 | 2.53% | 1,453,695 |
| Apr 2, 2026 | 340.00 | 340.00 | 330.00 | 335.50 | 335.50 | 0.90% | 676,761 |
| Apr 1, 2026 | 330.00 | 338.28 | 330.00 | 332.50 | 332.50 | 1.68% | 111,280 |
| Mar 31, 2026 | 341.00 | 341.00 | 324.50 | 327.00 | 327.00 | 1.08% | 281,237 |
| Mar 30, 2026 | 338.00 | 342.50 | 323.50 | 323.50 | 323.50 | -4.29% | 470,302 |
| Mar 27, 2026 | 347.00 | 357.00 | 338.00 | 338.00 | 338.00 | -3.43% | 156,542 |
| Mar 26, 2026 | 340.00 | 355.50 | 338.00 | 350.00 | 350.00 | 4.32% | 260,454 |
| Mar 25, 2026 | 335.00 | 339.50 | 332.00 | 335.50 | 335.50 | 1.67% | 147,333 |
| Mar 24, 2026 | 331.00 | 334.00 | 327.50 | 330.00 | 330.00 | 0.30% | 98,334 |
| Mar 23, 2026 | 331.00 | 335.50 | 320.50 | 329.00 | 329.00 | -0.90% | 142,655 |
| Mar 20, 2026 | 338.50 | 349.00 | 331.50 | 332.00 | 332.00 | -1.19% | 56,186 |