Education
About Us
Working with TipRanks
Follow Us
Mears Group Plc (GB:MER)
LSE:MER
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
385.00
394.00
385.00
392.00
392.00
+0.38%
225,289
0.70
May 15, 2025
400.00
400.00
388.27
390.50
390.50
+0.13%
61,513
0.19
May 14, 2025
393.00
397.00
389.50
390.00
390.00
-0.64%
54,527
0.17
May 13, 2025
397.50
401.50
389.50
392.50
392.50
-1.26%
172,293
0.52
May 12, 2025
391.00
402.50
391.00
397.50
397.50
-0.13%
168,963
0.50
May 09, 2025
410.00
410.00
394.50
398.00
398.00
-0.13%
135,669
0.40
May 08, 2025
393.50
400.50
392.78
398.50
398.50
+0.89%
542,364
1.63
May 07, 2025
397.00
400.00
393.50
395.00
395.00
-0.75%
144,800
0.43
May 06, 2025
405.00
405.58
394.81
398.00
398.00
-1.97%
129,532
0.38
May 02, 2025
380.00
408.00
380.00
406.00
406.00
+3.05%
137,019
0.40
May 01, 2025
390.00
396.50
388.00
394.00
394.00
+1.68%
335,917
0.97
Apr 30, 2025
380.00
396.00
380.00
387.50
387.50
0.00%
132,988
0.38
Apr 29, 2025
380.00
390.00
380.00
387.50
387.50
0.00%
82,430
0.24
Apr 28, 2025
380.00
394.00
380.00
387.50
387.50
-0.39%
67,885
0.20
Apr 25, 2025
380.00
397.50
380.00
389.00
389.00
+0.26%
50,084
0.14
Apr 24, 2025
380.00
390.00
380.00
388.00
388.00
+1.17%
114,442
0.33
Apr 23, 2025
385.00
390.90
383.50
383.50
383.50
-1.03%
103,654
0.30
Apr 22, 2025
385.00
398.50
385.00
387.50
387.50
-0.90%
117,030
0.34
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
Rows: