Mears Group Plc (GB:MER)
LSE:MER
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
342.00
358.00
342.00
357.50
357.50
+0.85%
591,380
2.77
Apr 08, 2026
356.00
356.00
341.00
354.50
354.50
+3.05%
446,423
2.14
Apr 07, 2026
332.50
347.00
332.50
344.00
344.00
+2.53%
1,453,695
7.81
Apr 06, 2026
335.50
340.00
330.00
335.50
335.50
0.00%
0
0.00
Apr 03, 2026
335.50
340.00
330.00
335.50
335.50
0.00%
0
0.00
Apr 02, 2026
340.00
340.00
330.00
335.50
335.50
+0.90%
676,761
3.74
Apr 01, 2026
330.00
338.28
330.00
332.50
332.50
+1.68%
111,280
0.62
Mar 31, 2026
341.00
341.00
324.50
327.00
327.00
+1.08%
281,237
1.60
Mar 30, 2026
338.00
342.50
323.50
323.50
323.50
-4.29%
470,302
2.78
Mar 27, 2026
347.00
357.00
338.00
338.00
338.00
-3.43%
156,542
0.93
Mar 26, 2026
340.00
355.50
338.00
350.00
350.00
+4.32%
260,454
1.58
Mar 25, 2026
335.00
339.50
332.00
335.50
335.50
+1.67%
147,333
0.91
Mar 24, 2026
331.00
334.00
327.50
330.00
330.00
+0.30%
98,334
0.61
Mar 23, 2026
331.00
335.50
320.50
329.00
329.00
-0.90%
142,655
0.90
Mar 20, 2026
338.50
349.00
331.50
332.00
332.00
-1.19%
56,186
0.35
Mar 19, 2026
338.00
349.50
335.00
336.00
336.00
-1.61%
105,238
0.66
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
Rows: