Education
About Us
Working with TipRanks
Follow Us
Mears Group Plc (GB:MER)
LSE:MER
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
359.00
365.00
359.00
363.00
363.00
0.00%
79,523
0.44
Dec 22, 2025
379.00
379.00
359.34
363.00
363.00
-0.14%
98,280
0.55
Dec 19, 2025
370.00
370.50
363.00
363.50
363.50
-1.22%
197,794
1.12
Dec 18, 2025
365.50
370.50
364.00
368.00
368.00
+0.14%
100,608
0.57
Dec 17, 2025
372.00
385.00
364.00
367.50
367.50
+0.68%
105,116
0.59
Dec 16, 2025
372.00
384.50
365.00
365.00
365.00
-1.35%
93,816
0.52
Dec 15, 2025
365.50
376.50
365.50
370.00
370.00
-1.46%
50,462
0.28
Dec 12, 2025
379.00
379.50
367.50
375.50
375.50
-0.40%
46,302
0.26
Dec 11, 2025
374.50
379.00
370.52
377.00
377.00
+0.53%
48,716
0.27
Dec 10, 2025
374.50
376.00
366.50
375.00
375.00
+0.81%
251,233
1.39
Dec 09, 2025
367.00
376.00
363.50
372.00
372.00
+1.22%
149,534
0.80
Dec 08, 2025
363.50
379.00
362.50
367.50
367.50
+3.52%
312,041
1.69
Dec 05, 2025
355.00
358.00
350.50
355.00
355.00
0.00%
54,524
0.29
Dec 04, 2025
355.00
357.00
350.50
355.00
355.00
0.00%
24,719
0.13
Dec 03, 2025
353.00
358.42
351.00
355.00
355.00
+0.42%
95,172
0.51
Dec 02, 2025
350.00
356.42
350.00
353.50
353.50
-0.14%
62,580
0.34
Dec 01, 2025
350.00
356.50
350.00
354.00
354.00
-0.28%
88,413
0.47
Nov 28, 2025
350.00
362.50
350.00
355.00
355.00
-1.53%
75,522
0.39
Nov 27, 2025
353.00
363.00
353.00
360.50
360.50
+1.84%
56,397
0.29
Nov 26, 2025
365.00
365.00
353.00
354.00
354.00
-2.07%
207,944
1.10
Nov 25, 2025
350.50
365.04
350.50
361.50
361.50
+0.14%
61,755
0.32
Nov 24, 2025
357.00
363.00
349.50
361.00
361.00
+0.98%
131,879
0.69
Nov 21, 2025
349.00
357.50
349.00
357.50
357.50
+0.99%
79,259
0.41
Nov 20, 2025
355.00
360.00
352.00
354.00
354.00
+0.14%
192,125
1.00
Nov 19, 2025
352.50
360.00
350.00
353.50
353.50
+0.14%
125,099
0.65
Nov 18, 2025
349.00
354.50
349.00
353.00
353.00
-0.56%
259,287
1.34
Nov 17, 2025
351.50
356.50
351.00
355.00
355.00
+0.85%
77,067
0.40
Nov 14, 2025
351.00
355.50
349.50
352.00
352.00
-0.56%
342,879
1.81
Nov 13, 2025
356.50
359.50
352.00
354.00
354.00
-0.84%
164,035
0.87
Nov 12, 2025
356.00
358.50
354.50
357.00
357.00
0.00%
77,730
0.41
Nov 11, 2025
355.00
359.00
353.00
357.00
357.00
-0.14%
157,477
0.83
Nov 10, 2025
357.50
359.00
351.00
357.50
357.50
-0.14%
187,624
0.99
Nov 07, 2025
355.00
358.50
350.00
358.00
358.00
+0.56%
476,531
2.58
Nov 06, 2025
355.50
358.00
354.00
356.00
356.00
-0.42%
451,482
2.51
Nov 05, 2025
353.50
358.50
353.00
357.50
357.50
+0.85%
229,586
1.12
Nov 04, 2025
353.00
354.50
348.91
354.50
354.50
+0.42%
559,387
2.82
Nov 03, 2025
352.00
359.00
349.50
353.00
353.00
-0.56%
267,359
1.33
Oct 31, 2025
349.00
355.00
348.50
355.00
355.00
+0.57%
167,646
0.84
Oct 30, 2025
348.50
357.00
348.50
353.00
353.00
+0.86%
189,988
0.95
Oct 29, 2025
354.50
354.50
348.50
350.00
350.00
+0.29%
430,959
2.21
Oct 28, 2025
350.00
352.50
348.50
349.00
349.00
-0.57%
273,818
1.43
Oct 27, 2025
350.00
354.50
349.00
351.00
351.00
0.00%
140,518
0.74
Oct 24, 2025
346.00
353.50
346.00
351.00
351.00
+0.57%
119,813
0.63
Oct 23, 2025
340.00
350.00
340.00
349.00
349.00
+1.16%
145,318
0.77
Oct 22, 2025
342.00
346.50
340.50
345.00
345.00
+1.32%
617,143
3.44
Oct 21, 2025
336.50
340.50
333.50
340.50
340.50
+1.34%
193,073
1.09
Oct 20, 2025
334.00
338.00
334.00
336.00
336.00
+0.45%
143,279
0.81
Oct 17, 2025
332.00
335.00
331.00
334.50
334.50
+0.45%
189,922
1.07
Oct 16, 2025
331.00
333.50
327.50
333.00
333.00
+0.60%
179,341
1.00
Oct 15, 2025
332.00
332.50
330.00
331.00
331.00
0.00%
243,693
1.36
Rows: