1. Share Prices

  2. Mears Group PLC (MER)

383.98p-1.02 (-0.27%)07 Aug 2025, 10:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mears Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025388.00p389.00p383.88p385.00p103,991
Aug 5, 2025380.00p392.50p380.00p386.50p423,541
Aug 4, 2025385.00p393.00p382.00p386.00p161,105
Aug 1, 2025390.00p393.00p383.50p386.00p93,251
Jul 31, 2025385.00p393.00p384.00p390.00p140,732
Jul 30, 2025380.00p388.50p380.00p388.50p91,479
Jul 29, 2025383.00p388.00p380.50p387.50p72,530
Jul 28, 2025388.50p391.50p385.00p387.00p82,435
Jul 25, 2025387.00p390.50p383.00p388.50p67,268
Jul 24, 2025387.00p392.50p387.00p388.50p30,818
Jul 23, 2025387.00p398.50p387.00p389.50p84,726
Jul 22, 2025387.00p404.50p387.00p395.50p81,794
Jul 21, 2025402.00p404.00p397.00p397.50p262,716
Jul 18, 2025385.00p403.50p385.00p402.00p271,192
Jul 17, 2025374.50p397.00p374.50p395.00p194,923
Jul 16, 2025374.50p388.50p374.50p386.00p87,704
Jul 15, 2025374.50p388.00p374.50p379.00p88,846
Jul 14, 2025374.50p385.00p374.50p385.00p249,851
Jul 11, 2025373.00p382.50p373.00p379.00p81,832
Jul 10, 2025370.00p383.50p366.00p382.00p95,886
Jul 9, 2025380.00p384.00p375.00p378.50p92,178
Jul 8, 2025380.50p384.50p375.50p381.50p93,096
Jul 7, 2025395.00p395.00p377.40p379.00p79,332
Jul 4, 2025382.00p394.50p377.00p380.00p44,278
Jul 3, 2025382.50p384.50p380.50p384.50p72,314
Jul 2, 2025383.00p387.50p377.00p379.00p98,614
Jul 1, 2025383.00p389.00p381.00p384.00p120,621
Jun 30, 2025397.00p400.00p387.00p387.00p98,322
Jun 27, 2025394.00p399.00p393.00p397.00p78,547
Jun 26, 2025394.00p397.00p392.50p395.50p73,494
Jun 25, 2025392.00p399.68p392.00p393.00p108,404
Jun 24, 2025400.00p409.00p396.90p397.50p214,810
Jun 23, 2025385.00p390.00p380.00p387.50p212,331
Jun 20, 2025389.00p395.00p387.00p388.50p141,274
Jun 19, 2025392.50p397.00p386.00p389.00p108,125
Jun 18, 2025401.50p403.00p397.00p401.00p108,084
Jun 17, 2025390.00p403.50p390.00p402.50p99,453
Jun 16, 2025406.00p406.00p391.00p400.00p130,371
Jun 13, 2025398.50p408.00p391.50p395.00p109,897
Jun 12, 2025406.50p407.00p399.00p399.00p109,578
Jun 11, 2025417.00p417.00p405.00p408.00p51,944
Jun 10, 2025410.50p415.50p405.50p407.00p123,384
Jun 9, 2025409.00p413.00p406.50p410.00p159,857
Jun 6, 2025410.50p413.00p408.50p413.00p75,944
Jun 5, 2025405.50p413.50p405.50p410.00p93,634
Jun 4, 2025405.50p412.00p405.50p411.00p108,552
Jun 3, 2025410.00p417.00p409.00p412.00p94,163
Jun 2, 2025411.00p419.50p410.50p410.50p106,326
May 30, 2025412.50p421.37p412.50p417.50p146,066
May 29, 2025400.00p417.50p400.00p414.50p147,109
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC233.2614.23
Serco Group PLC223.806.88
Intercontinental Hotels Group PLC9,262.006.71
Ocado Group PLC367.354.84
Bridgepoint Group PLC344.593.79
Future PLC733.003.09

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC195.00-13.53
Hikma Pharmaceuticals PLC1,746.00-7.32
Bae Systems PLC1,773.00-4.57
Babcock International Group PLC963.00-4.27
Chemring Group PLC533.30-3.21
Man Group PLC160.90-3.01