1. Share Prices

  2. Mears Group PLC (MER)

356.00p-1.50 (-0.42%)06 Nov 2025, 14:40
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
Nov 6, 2025355.50p358.00p354.00p356.00p451,481
Nov 5, 2025353.50p358.50p353.00p357.50p229,586
Nov 4, 2025353.00p354.50p348.91p354.50p559,387
Nov 3, 2025352.00p359.00p349.50p353.00p267,358
Oct 31, 2025349.00p355.00p348.50p355.00p167,646
Oct 30, 2025348.50p357.00p348.50p353.00p189,988
Oct 29, 2025354.50p354.50p348.50p350.00p430,959
Oct 28, 2025350.00p352.50p348.50p349.00p273,817
Oct 27, 2025350.00p354.50p349.00p351.00p140,517
Oct 24, 2025346.00p353.50p346.00p351.00p119,813
Oct 23, 2025340.00p350.00p340.00p349.00p145,318
Oct 22, 2025342.00p346.50p340.50p345.00p617,143
Oct 21, 2025336.50p340.50p333.50p340.50p193,072
Oct 20, 2025334.00p338.00p334.00p336.00p143,279
Oct 17, 2025332.00p335.00p331.00p334.50p189,921
Oct 16, 2025331.00p333.50p327.50p333.00p179,341
Oct 15, 2025332.00p332.50p330.00p331.00p243,693
Oct 14, 2025323.00p331.00p323.00p331.00p438,365
Oct 13, 2025324.00p330.00p322.50p330.00p77,899
Oct 10, 2025324.00p327.50p321.00p324.00p272,756
Oct 9, 2025323.50p324.50p321.00p323.00p49,832
Oct 8, 2025320.00p323.00p318.50p321.00p146,978
Oct 7, 2025319.00p324.50p317.50p321.50p102,288
Oct 6, 2025316.50p322.50p316.50p319.50p152,803
Oct 3, 2025319.00p322.50p318.50p320.00p88,285
Oct 2, 2025321.00p323.00p316.50p318.50p65,356
Oct 1, 2025315.00p322.50p315.00p321.00p120,599
Sep 30, 2025319.50p322.50p317.50p320.00p56,818
Sep 29, 2025317.50p325.00p315.50p318.00p374,836
Sep 26, 2025314.00p319.00p311.00p317.00p99,387
Sep 25, 2025315.00p315.75p310.00p314.00p235,763
Sep 24, 2025313.00p317.50p310.00p311.50p52,474
Sep 23, 2025310.00p318.00p310.00p312.00p85,274
Sep 22, 2025316.50p329.50p312.00p312.00p92,286
Sep 19, 2025315.00p322.50p313.00p317.00p273,455
Sep 18, 2025320.00p325.50p317.00p318.00p82,310
Sep 17, 2025322.00p328.00p321.50p325.00p75,761
Sep 16, 2025320.00p327.50p320.00p320.00p111,686
Sep 15, 2025320.50p331.50p320.50p327.00p123,266
Sep 12, 2025318.50p329.50p317.00p321.50p198,167
Sep 11, 2025321.00p325.00p311.50p318.00p604,793
Sep 10, 2025327.50p328.64p323.50p323.50p87,683
Sep 9, 2025332.00p333.00p326.50p327.00p107,240
Sep 8, 2025330.00p336.50p330.00p331.50p84,819
Sep 5, 2025336.00p349.50p333.50p333.50p54,381
Sep 4, 2025336.00p340.00p335.00p337.00p78,305
Sep 3, 2025335.00p340.00p333.00p337.00p135,063
Sep 2, 2025344.00p354.50p331.50p338.00p387,472
Sep 1, 2025346.00p358.42p340.00p341.50p93,495
Aug 29, 2025345.00p346.50p342.50p343.00p51,868
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.