Mears Group plc (LON:MER)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 439.00
+16.00 (3.78%)
Nov 4, 2026, 4:35 PM GMT
Mears Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 423.00 | 439.00 | 422.50 | 439.00 | 439.00 | 3.78% | 133,779 |
| Nov 3, 2026 | 418.00 | 423.50 | 409.00 | 423.00 | 423.00 | 1.32% | 215,939 |
| Nov 2, 2026 | 406.00 | 417.50 | 405.50 | 417.50 | 417.50 | 2.33% | 105,661 |
| Oct 30, 2026 | 409.00 | 411.50 | 399.00 | 408.00 | 408.00 | -0.97% | 46,264 |
| Oct 29, 2026 | 399.00 | 413.50 | 399.00 | 412.00 | 412.00 | 1.60% | 139,774 |
| Oct 28, 2026 | 404.00 | 408.50 | 400.00 | 405.50 | 405.50 | - | 146,159 |
| Oct 27, 2026 | 410.00 | 419.50 | 405.50 | 405.50 | 405.50 | -1.82% | 109,818 |
| Oct 26, 2026 | 413.00 | 424.50 | 410.50 | 413.00 | 413.00 | - | 37,104 |
| Oct 23, 2026 | 416.00 | 423.00 | 413.00 | 413.00 | 413.00 | -1.08% | 44,416 |
| Oct 22, 2026 | 417.00 | 428.50 | 417.00 | 417.50 | 417.50 | -2.11% | 65,211 |
| Oct 21, 2026 | 427.00 | 429.00 | 417.50 | 426.50 | 426.50 | 0.12% | 49,448 |
| Oct 20, 2026 | 420.50 | 435.50 | 419.00 | 426.00 | 426.00 | -0.81% | 97,873 |
| Oct 19, 2026 | 432.00 | 435.50 | 428.00 | 429.50 | 429.50 | -0.46% | 282,497 |
| Oct 16, 2026 | 415.00 | 432.00 | 408.80 | 431.50 | 431.50 | 1.89% | 431,411 |
| Oct 15, 2026 | 402.00 | 425.60 | 402.00 | 423.50 | 423.50 | 3.29% | 525,749 |
| Oct 14, 2026 | 402.00 | 417.00 | 402.00 | 410.00 | 410.00 | 0.12% | 109,540 |
| Oct 13, 2026 | 402.00 | 411.50 | 402.00 | 409.50 | 409.50 | 0.86% | 92,793 |
| Oct 12, 2026 | 406.00 | 411.90 | 404.50 | 406.00 | 406.00 | -0.73% | 84,607 |
| Oct 9, 2026 | 418.00 | 418.00 | 405.00 | 409.00 | 409.00 | 1.11% | 92,193 |
| Oct 8, 2026 | 406.00 | 409.00 | 402.00 | 404.50 | 404.50 | -0.74% | 193,936 |
| Oct 7, 2026 | 406.00 | 420.50 | 406.00 | 407.50 | 407.50 | -0.49% | 116,881 |
| Oct 6, 2026 | 411.50 | 417.00 | 406.00 | 409.50 | 409.50 | -0.49% | 239,348 |
| Oct 5, 2026 | 421.00 | 421.00 | 408.00 | 411.50 | 411.50 | 0.73% | 79,122 |
| Oct 2, 2026 | 421.00 | 421.00 | 407.00 | 408.50 | 408.50 | -0.73% | 94,148 |
| Oct 1, 2026 | 415.50 | 420.50 | 410.00 | 411.50 | 411.50 | -1.44% | 135,823 |
| Sep 30, 2026 | 414.00 | 423.00 | 414.00 | 417.50 | 417.50 | 0.12% | 130,564 |
| Sep 29, 2026 | 414.00 | 422.00 | 414.00 | 417.00 | 417.00 | 0.24% | 139,684 |
| Sep 28, 2026 | 418.50 | 424.00 | 416.00 | 416.00 | 416.00 | -0.12% | 116,719 |
| Sep 25, 2026 | 405.00 | 420.00 | 405.00 | 416.50 | 416.50 | -0.12% | 98,632 |
| Sep 24, 2026 | 415.50 | 420.00 | 412.00 | 417.00 | 417.00 | 0.48% | 96,360 |
| Sep 23, 2026 | 410.00 | 419.00 | 410.00 | 415.00 | 415.00 | -0.12% | 188,673 |
| Sep 22, 2026 | 418.50 | 421.00 | 406.00 | 415.50 | 415.50 | 0.24% | 132,409 |
| Sep 21, 2026 | 420.00 | 420.00 | 407.00 | 414.50 | 414.50 | - | 185,954 |
| Sep 18, 2026 | 410.00 | 417.50 | 407.00 | 414.50 | 414.50 | -0.12% | 355,193 |
| Sep 17, 2026 | 410.00 | 419.00 | 410.00 | 415.00 | 415.00 | 0.85% | 129,133 |
| Sep 16, 2026 | 392.00 | 412.00 | 392.00 | 411.50 | 411.50 | 1.73% | 117,718 |
| Sep 15, 2026 | 392.00 | 406.50 | 392.00 | 404.50 | 404.50 | -0.74% | 159,942 |
| Sep 14, 2026 | 396.00 | 407.50 | 392.50 | 407.50 | 407.50 | 2.64% | 221,580 |
| Sep 11, 2026 | 396.50 | 403.00 | 395.00 | 397.00 | 397.00 | 0.38% | 183,017 |
| Sep 10, 2026 | 404.00 | 415.50 | 392.50 | 395.50 | 395.50 | -1.81% | 176,998 |
| Sep 9, 2026 | 419.00 | 419.50 | 405.50 | 409.00 | 402.80 | -2.39% | 129,430 |
| Sep 8, 2026 | 412.00 | 427.50 | 412.00 | 419.00 | 412.65 | -0.71% | 92,994 |
| Sep 7, 2026 | 428.00 | 428.00 | 416.50 | 422.00 | 415.60 | -0.24% | 83,934 |
| Sep 4, 2026 | 412.00 | 425.00 | 412.00 | 423.00 | 416.59 | -0.35% | 147,943 |
| Sep 3, 2026 | 424.00 | 424.50 | 413.50 | 424.50 | 418.07 | 2.66% | 174,804 |
| Sep 2, 2026 | 420.00 | 423.50 | 413.50 | 413.50 | 407.23 | -2.48% | 164,257 |
| Sep 1, 2026 | 438.00 | 438.00 | 420.50 | 424.00 | 417.57 | -0.12% | 143,256 |
| Aug 28, 2026 | 425.00 | 437.00 | 423.50 | 424.50 | 418.07 | -0.47% | 120,961 |
| Aug 27, 2026 | 429.00 | 432.50 | 425.50 | 426.50 | 420.04 | -0.93% | 211,785 |
| Aug 26, 2026 | 425.00 | 436.50 | 425.00 | 430.50 | 423.97 | 1.29% | 217,874 |