Education
About Us
Working with TipRanks
Follow Us
Mears Group Plc (GB:MER)
LSE:MER
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
314.00
319.00
311.00
317.00
317.00
+0.96%
99,388
0.60
Sep 25, 2025
315.00
315.75
310.00
314.00
314.00
+0.80%
235,763
1.43
Sep 24, 2025
313.00
317.50
310.00
311.50
311.50
-0.16%
52,474
0.32
Sep 23, 2025
310.00
318.00
310.00
312.00
312.00
0.00%
85,275
0.52
Sep 22, 2025
316.50
329.50
312.00
312.00
312.00
-1.58%
92,287
0.55
Sep 19, 2025
315.00
322.50
313.00
317.00
317.00
-0.31%
273,455
1.65
Sep 18, 2025
320.00
325.50
317.00
318.00
318.00
-2.15%
82,310
0.49
Sep 17, 2025
322.00
328.00
321.50
325.00
325.00
+1.56%
75,761
0.45
Sep 16, 2025
320.00
327.50
320.00
320.00
320.00
-2.14%
111,686
0.67
Sep 15, 2025
320.50
331.50
320.50
327.00
327.00
+1.71%
123,267
0.74
Sep 12, 2025
318.50
329.50
317.00
321.50
321.50
+1.10%
198,168
1.19
Sep 11, 2025
321.00
325.00
311.50
318.00
318.00
+0.03%
604,793
3.83
Sep 10, 2025
327.50
328.64
323.50
323.50
317.90
+0.67%
87,684
0.55
Sep 09, 2025
332.00
333.00
326.50
327.00
321.34
+0.38%
107,240
0.68
Sep 08, 2025
330.00
336.50
330.00
331.50
325.76
+1.15%
84,820
0.54
Sep 05, 2025
336.00
349.50
333.50
333.50
327.73
+0.70%
54,381
0.34
Sep 04, 2025
336.00
340.00
335.00
337.00
331.17
+1.76%
78,305
0.49
Sep 03, 2025
335.00
340.00
333.00
337.00
331.17
+1.46%
135,063
0.85
Sep 02, 2025
344.00
354.50
331.50
338.00
332.15
+0.72%
387,473
2.50
Sep 01, 2025
346.00
358.42
340.00
341.50
335.59
+1.32%
93,495
0.60
Aug 29, 2025
345.00
346.50
342.50
343.00
337.06
+1.17%
51,869
0.33
Aug 28, 2025
350.00
352.50
345.00
345.00
339.03
+0.02%
245,925
1.60
Aug 27, 2025
348.50
354.50
347.50
351.00
344.92
+2.34%
137,412
0.89
Aug 26, 2025
353.00
355.50
348.00
349.00
342.96
+0.18%
114,082
0.73
Aug 22, 2025
352.50
357.00
350.50
354.50
348.36
+2.48%
122,171
0.78
Aug 21, 2025
353.50
362.00
347.90
352.00
345.91
+1.04%
223,831
1.43
Aug 20, 2025
360.00
364.50
352.50
354.50
348.36
-1.17%
224,063
1.45
Aug 19, 2025
366.00
366.50
362.50
365.00
358.68
+1.48%
96,509
0.63
Aug 18, 2025
365.50
371.00
363.50
366.00
359.66
+2.04%
91,851
0.60
Aug 15, 2025
370.00
376.00
365.00
365.00
358.68
+0.52%
125,682
0.81
Aug 14, 2025
365.50
379.00
364.00
369.50
363.10
+2.04%
60,276
0.38
Aug 13, 2025
378.50
389.50
368.50
368.50
362.12
-0.27%
253,101
1.64
Aug 12, 2025
378.00
383.00
373.00
376.00
369.49
+0.96%
150,154
0.98
Aug 11, 2025
390.00
390.00
377.00
379.00
372.44
-0.08%
165,167
1.08
Aug 08, 2025
384.00
391.50
379.50
386.00
379.32
+2.43%
148,857
0.97
Aug 07, 2025
399.00
402.00
378.00
383.50
376.86
+1.37%
1,871,242
14.83
Aug 06, 2025
388.00
389.00
383.88
385.00
378.34
+1.37%
103,991
0.78
Aug 05, 2025
380.00
392.50
380.00
386.50
379.81
+1.89%
423,542
3.29
Aug 04, 2025
385.00
393.00
382.00
386.00
379.32
+1.76%
161,106
1.26
Aug 01, 2025
390.00
393.00
383.50
386.00
379.32
+0.72%
93,252
0.72
Jul 31, 2025
385.00
393.00
384.00
390.00
383.25
+2.15%
140,732
1.07
Jul 30, 2025
380.00
388.50
380.00
388.50
381.77
+2.02%
91,479
0.69
Jul 29, 2025
383.00
388.00
380.50
387.50
380.79
+1.89%
72,530
0.55
Jul 28, 2025
388.50
391.50
385.00
387.00
380.30
+1.37%
82,435
0.62
Jul 25, 2025
387.00
390.50
383.00
388.50
381.77
+1.76%
67,269
0.51
Jul 24, 2025
387.00
392.50
387.00
388.50
381.77
+1.50%
30,818
0.23
Jul 23, 2025
387.00
398.50
387.00
389.50
382.76
+0.22%
84,726
0.63
Jul 22, 2025
387.00
404.50
387.00
395.50
388.65
+1.25%
81,794
0.61
Jul 21, 2025
401.50
404.00
397.00
397.50
390.62
+0.62%
262,717
1.99
Jul 18, 2025
385.00
403.50
385.00
402.00
395.04
+3.57%
271,192
2.06
Rows: