Education
About Us
Working with TipRanks
Follow Us
Mears Group Plc (GB:MER)
:MER
Time Period
1Y
Events
Historical Prices
Rows:
Sep 03, 2025
335.00
340.00
333.00
337.00
337.00
-0.30%
135,063
0.85
Sep 02, 2025
344.00
354.50
331.50
338.00
338.00
-1.02%
387,473
2.50
Sep 01, 2025
346.00
358.42
340.00
341.50
341.50
-0.44%
93,495
0.60
Aug 29, 2025
345.00
346.50
342.50
343.00
343.00
-0.58%
51,869
0.33
Aug 28, 2025
350.00
352.50
345.00
345.00
345.00
-1.71%
245,925
1.60
Aug 27, 2025
348.50
354.50
347.50
351.00
351.00
+0.57%
137,412
0.89
Aug 26, 2025
353.00
355.50
348.00
349.00
349.00
-1.55%
114,082
0.73
Aug 22, 2025
352.50
357.00
350.50
354.50
354.50
+0.71%
122,171
0.78
Aug 21, 2025
353.50
362.00
347.90
352.00
352.00
-0.71%
223,831
1.43
Aug 20, 2025
360.00
364.50
352.50
354.50
354.50
-2.88%
224,063
1.45
Aug 19, 2025
366.00
366.50
362.50
365.00
365.00
-0.27%
96,509
0.63
Aug 18, 2025
365.50
371.00
363.50
366.00
366.00
+0.27%
91,851
0.60
Aug 15, 2025
370.00
376.00
365.00
365.00
365.00
-1.22%
125,682
0.81
Aug 14, 2025
365.50
379.00
364.00
369.50
369.50
+0.27%
60,276
0.38
Aug 13, 2025
378.50
389.50
368.50
368.50
368.50
-1.99%
253,101
1.64
Aug 12, 2025
378.00
383.00
373.00
376.00
376.00
-0.79%
150,154
0.98
Aug 11, 2025
390.00
390.00
377.00
379.00
379.00
-1.81%
165,167
1.08
Aug 08, 2025
384.00
391.50
379.50
386.00
386.00
+0.65%
148,857
0.97
Aug 07, 2025
399.00
402.00
378.00
383.50
383.50
-0.39%
1,871,242
14.83
Aug 06, 2025
388.00
389.00
383.88
385.00
385.00
-0.39%
103,991
0.78
Aug 05, 2025
380.00
392.50
380.00
386.50
386.50
+0.13%
423,542
3.29
Aug 04, 2025
385.00
393.00
382.00
386.00
386.00
0.00%
161,106
1.26
Aug 01, 2025
390.00
393.00
383.50
386.00
386.00
-1.03%
93,252
0.72
Jul 31, 2025
385.00
393.00
384.00
390.00
390.00
+0.39%
140,732
1.07
Jul 30, 2025
380.00
388.50
380.00
388.50
388.50
+0.26%
91,479
0.69
Jul 29, 2025
383.00
388.00
380.50
387.50
387.50
+0.13%
72,530
0.55
Jul 28, 2025
388.50
391.50
385.00
387.00
387.00
-0.39%
82,435
0.62
Jul 25, 2025
387.00
390.50
383.00
388.50
388.50
0.00%
67,269
0.51
Jul 24, 2025
387.00
392.50
387.00
388.50
388.50
-0.26%
30,818
0.23
Jul 23, 2025
387.00
398.50
387.00
389.50
389.50
-1.52%
84,726
0.63
Jul 22, 2025
387.00
404.50
387.00
395.50
395.50
-0.50%
81,794
0.61
Jul 21, 2025
401.50
404.00
397.00
397.50
397.50
-1.12%
262,717
1.99
Jul 18, 2025
385.00
403.50
385.00
402.00
402.00
+1.77%
271,192
2.06
Jul 17, 2025
374.50
397.00
374.50
395.00
395.00
+2.33%
194,923
1.45
Jul 16, 2025
374.50
388.50
374.50
386.00
386.00
+1.85%
87,704
0.64
Jul 15, 2025
374.50
388.00
374.50
379.00
379.00
-1.56%
88,846
0.64
Jul 14, 2025
374.50
385.00
374.50
385.00
385.00
+1.58%
249,851
1.73
Jul 11, 2025
373.00
382.50
373.00
379.00
379.00
-0.79%
81,833
0.56
Jul 10, 2025
370.00
383.50
366.00
382.00
382.00
+0.92%
95,887
0.62
Jul 09, 2025
380.00
384.00
375.00
378.50
378.50
-0.79%
92,178
0.58
Jul 08, 2025
380.50
384.50
375.50
381.50
381.50
+0.66%
93,097
0.57
Jul 07, 2025
395.00
395.00
377.40
379.00
379.00
-0.26%
79,332
0.49
Jul 04, 2025
382.00
394.50
377.00
380.00
380.00
-1.17%
44,279
0.27
Jul 03, 2025
382.50
384.50
380.50
384.50
384.50
+1.45%
72,315
0.44
Jul 02, 2025
383.00
387.50
377.00
379.00
379.00
-1.30%
98,615
0.59
Jul 01, 2025
383.00
389.00
381.00
384.00
384.00
-0.78%
120,621
0.72
Jun 30, 2025
397.00
400.00
387.00
387.00
387.00
-2.52%
98,322
0.58
Jun 27, 2025
394.00
399.00
393.00
397.00
397.00
+0.38%
78,547
0.45
Jun 26, 2025
394.00
397.00
392.50
395.50
395.50
+0.64%
73,494
0.40
Jun 25, 2025
392.00
399.68
392.00
393.00
393.00
-1.13%
108,404
0.59
Rows: