Education
About Us
Working with TipRanks
Follow Us
Mears Group Plc (GB:MER)
LSE:MER
Time Period
1Y
Events
Historical Prices
Rows:
Apr 17, 2025
385.00
393.50
385.00
391.00
391.00
-0.76%
115,351
0.34
Apr 16, 2025
397.00
398.00
390.50
394.00
394.00
+0.64%
234,804
0.69
Apr 15, 2025
385.00
395.00
385.00
391.50
391.50
0.00%
402,698
1.19
Apr 14, 2025
386.50
398.50
386.50
391.50
391.50
-0.38%
171,315
0.51
Apr 11, 2025
405.00
405.00
388.00
393.00
393.00
+1.03%
239,185
0.72
Apr 10, 2025
375.00
411.00
375.00
389.00
389.00
+9.12%
611,372
1.87
Apr 09, 2025
361.50
362.50
352.00
356.50
356.50
-2.19%
252,072
0.78
Apr 08, 2025
352.50
367.50
350.00
364.50
364.50
+4.89%
543,877
1.69
Apr 07, 2025
360.00
364.00
344.00
347.50
347.50
-5.57%
430,420
1.36
Apr 04, 2025
380.50
384.00
365.50
368.00
368.00
-4.29%
344,641
1.09
Apr 03, 2025
385.00
388.00
382.50
384.50
384.50
-0.90%
58,035
0.18
Apr 02, 2025
387.00
389.50
383.50
388.00
388.00
-0.39%
125,687
0.40
Apr 01, 2025
390.00
390.00
385.50
389.50
389.50
+0.26%
112,500
0.36
Mar 31, 2025
397.50
397.50
386.50
388.50
388.50
-2.26%
176,068
0.56
Mar 28, 2025
397.50
403.00
395.65
397.50
397.50
+0.13%
231,943
0.75
Mar 27, 2025
389.00
398.50
389.00
397.00
397.00
+1.40%
221,216
0.72
Mar 26, 2025
390.00
394.00
384.00
391.50
391.50
+1.95%
469,249
1.56
Mar 25, 2025
385.00
388.00
380.50
384.00
384.00
+0.26%
500,008
1.69
Mar 24, 2025
388.00
388.00
382.50
383.00
383.00
0.00%
210,714
0.72
Mar 21, 2025
388.50
388.50
382.50
383.00
383.00
-1.03%
796,649
2.82
Mar 20, 2025
386.00
390.00
381.00
387.00
387.00
+1.71%
653,611
2.37
Mar 19, 2025
379.50
382.00
377.00
380.50
380.50
+0.66%
325,455
1.19
Mar 18, 2025
380.00
380.00
376.00
378.00
378.00
-0.53%
410,194
1.53
Mar 17, 2025
384.00
385.00
374.50
380.00
380.00
-1.04%
129,959
0.49
Mar 14, 2025
381.50
385.00
379.00
384.00
384.00
+1.05%
401,455
1.52
Mar 13, 2025
377.00
381.00
374.50
380.00
380.00
+1.33%
233,047
0.89
Mar 12, 2025
373.50
377.00
372.00
375.00
375.00
+0.27%
571,003
2.24
Mar 11, 2025
378.00
378.00
370.00
374.00
374.00
+1.08%
182,350
0.72
Mar 10, 2025
378.00
382.50
370.00
370.00
370.00
-2.12%
1,311,688
5.60
Mar 07, 2025
377.50
380.00
370.50
378.00
378.00
+1.61%
110,340
0.46
Mar 06, 2025
378.00
378.00
370.00
372.00
372.00
-1.06%
377,618
1.62
Mar 05, 2025
374.00
378.00
370.00
376.00
376.00
+1.08%
641,019
2.86
Mar 04, 2025
375.00
375.00
368.50
372.00
372.00
0.00%
677,265
3.14
Mar 03, 2025
370.00
374.00
366.00
372.00
372.00
+1.50%
496,506
2.38
Feb 28, 2025
364.50
369.00
364.00
366.50
366.50
-0.81%
359,869
1.76
Feb 27, 2025
370.50
371.50
364.50
369.50
369.50
-0.40%
156,815
0.77
Feb 26, 2025
376.00
378.00
371.00
371.00
371.00
-0.54%
562,503
2.88
Feb 25, 2025
375.00
377.00
371.50
373.00
373.00
-0.27%
427,545
2.24
Feb 24, 2025
372.50
374.00
368.00
374.00
374.00
+0.67%
426,913
2.27
Feb 21, 2025
366.00
376.00
366.00
371.50
371.50
+0.41%
1,006,888
5.81
Feb 20, 2025
370.00
373.50
365.50
370.00
370.00
+0.54%
531,121
3.19
Feb 19, 2025
370.00
370.00
364.00
368.00
368.00
+0.27%
514,117
3.22
Feb 18, 2025
365.50
370.50
362.25
367.00
367.00
+0.27%
310,169
2.00
Feb 17, 2025
366.00
366.00
362.00
366.00
366.00
+0.97%
133,724
0.86
Feb 14, 2025
364.50
366.00
361.00
362.50
362.50
-0.41%
362,449
2.36
Feb 13, 2025
365.00
365.50
361.50
364.00
364.00
+0.14%
294,264
1.96
Feb 12, 2025
364.50
365.00
360.50
363.50
363.50
+0.97%
97,528
0.63
Feb 11, 2025
364.50
365.00
359.00
360.00
360.00
-0.55%
375,084
2.47
Feb 10, 2025
355.00
364.00
355.00
362.00
362.00
+0.14%
127,815
0.84
Feb 07, 2025
360.00
362.00
358.00
361.50
361.50
+0.70%
644,761
4.36
Rows: