Education
About Us
Working with TipRanks
Follow Us
Mears Group Plc (GB:MER)
LSE:MER
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 07, 2026
356.50
365.00
354.00
360.00
360.00
+0.98%
179,671
1.10
Jan 06, 2026
360.00
360.00
354.00
356.50
356.50
-0.70%
61,052
0.37
Jan 05, 2026
355.00
359.00
354.50
359.00
359.00
+1.41%
93,574
0.57
Jan 02, 2026
356.00
360.50
354.00
354.00
354.00
-1.12%
90,142
0.55
Jan 01, 2026
358.00
375.00
356.50
358.00
358.00
0.00%
0
0.00
Dec 31, 2025
375.00
375.00
356.50
358.00
358.00
-0.28%
32,640
0.19
Dec 30, 2025
363.00
368.50
359.00
359.00
359.00
-1.10%
89,461
0.53
Dec 29, 2025
365.00
370.50
362.50
363.00
363.00
+0.14%
44,390
0.26
Dec 26, 2025
362.50
367.00
361.50
362.50
362.50
0.00%
0
0.00
Dec 25, 2025
362.50
367.00
361.50
362.50
362.50
0.00%
0
0.00
Dec 24, 2025
362.50
367.00
361.50
362.50
362.50
-0.14%
32,088
0.18
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
1.01
Nov 19, 2025
352.50
360.00
350.00
353.50
353.50
+0.14%
125,099
0.66
Nov 18, 2025
349.00
354.50
349.00
353.00
353.00
-0.56%
259,287
1.37
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
1.83
Nov 13, 2025
356.50
359.50
352.00
354.00
354.00
-0.84%
164,035
0.88
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
0.85
Nov 10, 2025
357.50
359.00
351.00
357.50
357.50
-0.14%
187,624
1.00
Rows: