Mears Group plc (LON:MER)
London · Delayed Price · Currency is GBP · Price in GBX 416.00
-1.00 (-0.24%)
Sep 25, 2026, 8:51 AM GMT
Mears Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 405.00 | 419.50 | 405.00 | 416.00 | - | -0.24% | 8,651 |
| 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% | 188,672 |
| Sep 22, 2026 | 419.50 | 421.00 | 415.00 | 415.50 | 415.50 | 0.24% | 132,407 |
| 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% | 117,717 |
| Sep 15, 2026 | 392.00 | 406.00 | 392.00 | 404.50 | 404.50 | -0.74% | 159,940 |
| Sep 14, 2026 | 396.00 | 407.50 | 393.00 | 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 | 403.00 | 404.00 | 393.50 | 395.50 | 395.50 | -1.81% | 177,000 |
| 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 | 420.03 | -0.93% | 211,785 |
| Aug 26, 2026 | 425.00 | 436.50 | 425.00 | 430.50 | 423.97 | 1.29% | 217,874 |
| Aug 25, 2026 | 441.00 | 441.00 | 425.00 | 425.00 | 418.56 | -0.58% | 172,272 |
| Aug 24, 2026 | 425.50 | 433.50 | 425.00 | 427.50 | 421.02 | -0.81% | 105,254 |
| Aug 21, 2026 | 425.00 | 434.00 | 425.00 | 431.00 | 424.47 | 0.47% | 69,704 |
| Aug 20, 2026 | 428.00 | 431.00 | 425.50 | 429.00 | 422.50 | -0.12% | 114,271 |
| Aug 19, 2026 | 427.50 | 442.00 | 427.00 | 429.50 | 422.99 | 0.23% | 112,336 |
| Aug 18, 2026 | 429.50 | 433.00 | 427.50 | 428.50 | 422.00 | 0.12% | 147,611 |
| Aug 17, 2026 | 430.50 | 438.00 | 428.00 | 428.00 | 421.51 | -0.70% | 225,146 |
| Aug 14, 2026 | 435.00 | 437.50 | 431.00 | 431.00 | 424.47 | -0.92% | 79,944 |
| Aug 13, 2026 | 450.00 | 450.00 | 432.50 | 435.00 | 428.41 | -0.11% | 94,591 |
| Aug 12, 2026 | 450.00 | 450.00 | 435.50 | 435.50 | 428.90 | -1.80% | 130,360 |
| Aug 11, 2026 | 445.00 | 449.00 | 440.00 | 443.50 | 436.78 | -1.00% | 138,137 |
| Aug 10, 2026 | 460.00 | 460.00 | 447.00 | 448.00 | 441.21 | -1.54% | 199,252 |
| Aug 7, 2026 | 445.00 | 456.50 | 429.50 | 455.00 | 448.10 | 5.81% | 285,495 |
| Aug 6, 2026 | 447.50 | 452.00 | 430.00 | 430.00 | 423.48 | -0.12% | 456,026 |
| Aug 5, 2026 | 426.00 | 437.60 | 426.00 | 430.50 | 423.97 | -0.58% | 194,006 |
| Aug 4, 2026 | 433.00 | 440.50 | 429.50 | 433.00 | 426.44 | -0.57% | 64,990 |
| Aug 3, 2026 | 430.00 | 439.50 | 430.00 | 435.50 | 428.90 | 1.04% | 135,224 |
| Jul 31, 2026 | 426.00 | 439.50 | 426.00 | 431.00 | 424.47 | 0.35% | 277,251 |
| Jul 30, 2026 | 431.00 | 439.50 | 427.00 | 429.50 | 422.99 | 0.12% | 286,551 |
| Jul 29, 2026 | 436.00 | 437.50 | 428.50 | 429.00 | 422.50 | -1.61% | 369,967 |
| Jul 28, 2026 | 438.50 | 443.00 | 434.50 | 436.00 | 429.39 | -0.11% | 98,105 |
| Jul 27, 2026 | 427.00 | 441.50 | 427.00 | 436.50 | 429.88 | 0.46% | 94,794 |
| Jul 24, 2026 | 431.50 | 444.50 | 431.50 | 434.50 | 427.91 | 0.81% | 82,068 |
| Jul 23, 2026 | 433.50 | 444.50 | 429.50 | 431.00 | 424.47 | -0.92% | 55,664 |
| Jul 22, 2026 | 433.50 | 441.50 | 433.00 | 435.00 | 428.41 | -0.23% | 141,952 |
| Jul 21, 2026 | 438.50 | 444.00 | 433.00 | 436.00 | 429.39 | -0.23% | 63,843 |
| Jul 20, 2026 | 448.50 | 448.50 | 436.50 | 437.00 | 430.38 | -0.79% | 150,363 |
| Jul 17, 2026 | 448.50 | 448.50 | 440.50 | 440.50 | 433.82 | -0.56% | 235,769 |