Education
About Us
Working with TipRanks
Follow Us
Mears Group Plc (GB:MER)
LSE:MER
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 14, 2025
323.00
331.00
323.00
331.00
331.00
+0.30%
438,366
2.53
Oct 13, 2025
324.00
330.00
322.50
330.00
330.00
+1.85%
77,900
0.45
Oct 10, 2025
324.00
327.50
321.00
324.00
324.00
+0.31%
272,756
1.58
Oct 09, 2025
323.50
324.50
321.00
323.00
323.00
+0.62%
49,832
0.29
Oct 08, 2025
320.00
323.00
318.50
321.00
321.00
-0.16%
146,979
0.85
Oct 07, 2025
319.00
324.50
317.50
321.50
321.50
+0.63%
102,288
0.59
Oct 06, 2025
316.50
322.50
316.50
319.50
319.50
-0.16%
152,804
0.89
Oct 03, 2025
319.00
322.50
318.50
320.00
320.00
+0.47%
88,285
0.52
Oct 02, 2025
321.00
323.00
316.50
318.50
318.50
-0.78%
65,356
0.38
Oct 01, 2025
315.00
322.50
315.00
321.00
321.00
+0.31%
120,600
0.71
Sep 30, 2025
319.50
322.50
317.50
320.00
320.00
+0.63%
56,819
0.33
Sep 29, 2025
317.50
325.00
315.50
318.00
318.00
+0.32%
374,837
2.25
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
Rows: