Education
About Us
Working with TipRanks
Follow Us
Mears Group Plc (GB:MER)
LSE:MER
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
338.00
345.50
338.00
341.50
341.50
+0.29%
42,528
0.26
Mar 17, 2026
339.00
344.50
338.00
340.50
340.50
+0.44%
137,086
0.85
Mar 16, 2026
343.50
350.00
338.00
339.00
339.00
-1.02%
43,299
0.27
Mar 13, 2026
343.50
351.00
340.00
342.50
342.50
-0.87%
66,628
0.41
Mar 12, 2026
348.00
359.50
342.08
345.50
345.50
-1.71%
95,901
0.59
Mar 11, 2026
340.50
356.00
340.00
351.50
351.50
-0.42%
56,150
0.35
Mar 10, 2026
351.00
358.50
345.50
353.00
353.00
+1.15%
95,439
0.59
Mar 09, 2026
356.50
356.50
343.00
349.00
349.00
-2.10%
94,271
0.58
Mar 06, 2026
345.00
359.50
345.00
356.50
356.50
+0.71%
34,422
0.21
Mar 05, 2026
360.00
360.00
349.50
354.00
354.00
-0.14%
99,850
0.59
Mar 04, 2026
353.50
359.50
345.00
354.50
354.50
+1.72%
96,657
0.58
Mar 03, 2026
351.50
358.00
345.00
348.50
348.50
-1.97%
141,929
0.86
Mar 02, 2026
353.50
358.00
351.52
355.50
355.50
+0.14%
96,626
0.58
Feb 27, 2026
356.00
361.50
350.50
355.00
355.00
0.00%
445,999
2.79
Feb 26, 2026
354.50
362.00
350.00
355.00
355.00
-0.42%
228,743
1.45
Feb 25, 2026
361.50
364.00
354.50
356.50
356.50
+0.14%
348,198
2.27
Feb 24, 2026
365.00
365.00
354.00
356.00
356.00
-0.42%
84,071
0.55
Feb 23, 2026
358.00
363.50
354.00
357.50
357.50
+0.28%
481,357
3.24
Feb 20, 2026
359.00
363.50
355.00
356.50
356.50
-0.56%
1,377,428
10.79
Feb 19, 2026
353.50
361.50
345.50
358.50
358.50
+1.27%
223,539
1.77
Feb 18, 2026
352.00
354.00
349.50
354.00
354.00
+0.71%
176,290
1.41
Feb 17, 2026
350.50
356.00
347.00
351.50
351.50
-0.28%
136,443
1.09
Feb 16, 2026
353.50
357.00
349.50
350.00
350.00
-0.71%
81,375
0.64
Feb 13, 2026
348.00
354.50
345.00
352.50
352.50
+1.59%
113,089
0.88
Feb 12, 2026
351.00
358.00
347.00
347.00
347.00
-1.70%
82,810
0.64
Feb 11, 2026
358.00
365.00
347.50
353.00
353.00
-0.70%
138,926
1.05
Feb 10, 2026
356.00
358.50
349.00
355.50
355.50
-0.14%
88,345
0.66
Feb 09, 2026
361.00
364.50
353.50
356.00
356.00
-0.14%
52,061
0.39
Feb 06, 2026
369.50
369.50
356.50
356.50
356.50
-0.28%
58,092
0.43
Feb 05, 2026
361.00
374.50
356.00
357.50
357.50
-1.24%
522,415
4.03
Feb 04, 2026
355.00
363.50
355.00
362.00
362.00
+1.40%
307,480
2.33
Feb 03, 2026
371.50
372.50
357.00
357.00
357.00
-2.99%
213,508
1.57
Feb 02, 2026
360.00
371.00
360.00
368.00
368.00
+0.14%
82,443
0.60
Jan 30, 2026
385.00
385.00
361.00
367.50
367.50
-0.54%
415,876
2.96
Jan 29, 2026
375.50
383.50
369.50
369.50
369.50
-0.67%
392,046
2.83
Jan 28, 2026
360.00
376.91
352.00
372.00
372.00
+5.83%
523,430
3.94
Jan 27, 2026
356.00
360.30
347.50
351.50
351.50
-1.26%
84,512
0.63
Jan 26, 2026
356.00
362.00
353.00
356.00
356.00
-0.70%
118,243
0.85
Jan 23, 2026
360.00
361.50
354.00
358.50
358.50
+0.28%
136,787
0.96
Jan 22, 2026
354.00
360.08
354.00
357.50
357.50
+2.58%
173,065
1.22
Jan 21, 2026
340.50
353.00
340.00
348.50
348.50
+2.50%
215,926
1.54
Jan 20, 2026
345.00
348.00
340.00
340.00
340.00
-1.59%
85,257
0.61
Jan 19, 2026
345.50
350.00
345.00
345.50
345.50
-0.14%
46,706
0.31
Jan 16, 2026
348.00
357.50
345.00
346.00
346.00
-3.35%
100,399
0.66
Jan 15, 2026
350.50
360.00
350.50
358.00
358.00
+1.42%
79,976
0.53
Jan 14, 2026
351.00
356.00
349.50
353.00
353.00
+0.57%
108,593
0.71
Jan 13, 2026
354.00
357.00
350.00
351.00
351.00
-0.85%
66,232
0.43
Jan 12, 2026
354.00
361.50
354.00
354.00
354.00
-1.12%
163,128
1.04
Jan 09, 2026
354.00
365.00
354.00
358.00
358.00
-1.51%
109,137
0.67
Jan 08, 2026
359.00
363.50
357.50
363.50
363.50
+0.97%
61,536
0.38
Rows: