Mears Group (MER) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mears Group

Date Open High Low Close* Volume
24/04/2024 357.50p 357.50p 350.50p 352.50p 1558795
23/04/2024 365.00p 365.00p 351.50p 354.00p 321542
22/04/2024 357.00p 360.00p 351.50p 358.50p 224811
19/04/2024 368.00p 368.00p 356.50p 362.00p 163722
18/04/2024 365.50p 367.85p 362.66p 363.00p 1380357
17/04/2024 365.00p 368.50p 361.00p 361.00p 1221924
16/04/2024 365.00p 371.00p 363.40p 366.00p 1236201
15/04/2024 367.00p 370.00p 364.50p 364.50p 1108801
12/04/2024 377.00p 379.50p 367.50p 367.50p 947775
11/04/2024 362.00p 377.00p 358.88p 373.00p 1515356
10/04/2024 361.00p 365.00p 357.90p 361.00p 243829
09/04/2024 364.00p 366.50p 359.50p 359.50p 211415
08/04/2024 365.50p 368.00p 362.00p 366.00p 244430
05/04/2024 371.50p 371.50p 361.00p 365.00p 238272
04/04/2024 360.00p 371.00p 360.00p 369.00p 251328
03/04/2024 368.00p 371.50p 364.00p 367.50p 265226
02/04/2024 363.50p 371.00p 362.00p 370.00p 166503
28/03/2024 368.00p 371.00p 362.50p 369.00p 306918
27/03/2024 364.50p 369.00p 362.44p 367.00p 418670
26/03/2024 365.00p 365.00p 358.00p 363.00p 374316
25/03/2024 368.00p 370.50p 361.50p 361.50p 241846
22/03/2024 374.00p 375.00p 363.00p 366.00p 367772
21/03/2024 365.50p 368.00p 361.00p 365.00p 360995
20/03/2024 362.00p 369.00p 362.00p 362.50p 329225
19/03/2024 362.00p 372.50p 362.00p 369.00p 468103
18/03/2024 358.00p 364.00p 351.50p 363.00p 389775
15/03/2024 352.00p 359.00p 351.00p 359.00p 489418
14/03/2024 349.50p 356.00p 349.50p 353.00p 374710
13/03/2024 353.50p 353.50p 348.00p 350.50p 391098
12/03/2024 356.00p 356.00p 351.00p 354.00p 240154
11/03/2024 351.50p 356.50p 350.50p 355.00p 179479
08/03/2024 350.00p 356.00p 348.00p 353.50p 232347
07/03/2024 345.00p 358.50p 345.00p 351.00p 309142
06/03/2024 350.00p 357.00p 349.25p 353.50p 195257
05/03/2024 359.00p 359.00p 352.50p 355.00p 195559
04/03/2024 355.00p 357.50p 354.50p 355.00p 188732
01/03/2024 357.00p 360.00p 354.00p 355.50p 581083
29/02/2024 357.50p 358.00p 352.00p 354.00p 690378
28/02/2024 351.50p 357.00p 350.50p 352.50p 781243
27/02/2024 353.50p 354.00p 349.00p 352.50p 1146408
26/02/2024 346.00p 356.00p 344.00p 352.00p 610704
23/02/2024 355.00p 358.00p 352.00p 354.00p 110737
22/02/2024 347.50p 355.50p 347.00p 355.00p 759332
21/02/2024 343.50p 347.00p 339.75p 346.00p 845315
20/02/2024 339.00p 346.00p 337.10p 342.50p 696206
19/02/2024 334.50p 340.00p 334.10p 337.50p 82074
16/02/2024 330.00p 339.50p 330.00p 338.00p 151034
15/02/2024 337.00p 337.00p 329.45p 332.50p 132808
14/02/2024 337.50p 337.59p 331.50p 335.50p 85839
13/02/2024 336.50p 343.58p 333.00p 335.00p 101044
12/02/2024 341.00p 341.00p 335.50p 339.00p 101431
09/02/2024 341.00p 344.50p 339.00p 339.00p 1251942
08/02/2024 345.00p 345.00p 341.00p 342.00p 98006
07/02/2024 340.50p 344.50p 340.50p 342.50p 105381
06/02/2024 343.50p 344.50p 340.00p 342.50p 80230
05/02/2024 341.00p 344.00p 338.50p 340.50p 497067
02/02/2024 343.50p 345.50p 341.00p 341.50p 201916
01/02/2024 343.50p 345.00p 341.00p 341.00p 244782
31/01/2024 341.00p 344.50p 341.00p 343.00p 234310
30/01/2024 344.50p 347.00p 341.10p 343.00p 85162
29/01/2024 343.50p 344.50p 340.00p 342.50p 104782
26/01/2024 344.00p 346.00p 341.16p 343.50p 137111
25/01/2024 343.00p 344.50p 339.00p 343.00p 101393
24/01/2024 340.00p 343.00p 338.50p 341.00p 195387
23/01/2024 351.00p 351.50p 338.00p 341.00p 320522
22/01/2024 352.50p 352.50p 346.00p 346.00p 153767
19/01/2024 353.00p 353.00p 348.00p 348.00p 131912
18/01/2024 353.00p 353.00p 346.50p 351.50p 496712
17/01/2024 348.00p 353.00p 345.00p 352.00p 276147
16/01/2024 348.00p 357.00p 346.75p 351.00p 292970
15/01/2024 342.00p 355.00p 341.00p 353.00p 301943
12/01/2024 344.00p 351.50p 341.00p 350.00p 1210044
11/01/2024 345.00p 346.50p 336.50p 342.50p 1673953
10/01/2024 310.50p 315.50p 310.50p 313.00p 125078
09/01/2024 310.50p 315.00p 307.50p 312.50p 130830
08/01/2024 309.50p 313.00p 306.00p 312.50p 84060
05/01/2024 314.00p 315.50p 310.00p 313.00p 111583
04/01/2024 309.50p 316.50p 309.00p 315.50p 230600
03/01/2024 309.00p 312.00p 307.50p 310.00p 388198
02/01/2024 308.00p 313.50p 307.00p 310.50p 85502
29/12/2023 312.00p 312.00p 309.00p 310.00p 17891
28/12/2023 311.50p 312.00p 308.74p 310.00p 2320658
27/12/2023 307.50p 310.50p 299.70p 310.50p 52747
22/12/2023 303.00p 307.00p 299.70p 306.50p 72083
21/12/2023 306.50p 308.00p 301.50p 303.50p 882980
20/12/2023 304.00p 307.00p 298.00p 306.50p 314664
19/12/2023 302.00p 306.50p 300.50p 300.50p 330283
18/12/2023 300.00p 302.00p 297.50p 301.50p 1020494
15/12/2023 305.00p 305.00p 296.50p 298.50p 210315
14/12/2023 300.00p 305.00p 298.50p 301.00p 427731
13/12/2023 300.00p 300.00p 285.50p 297.50p 325539
12/12/2023 295.00p 298.50p 287.00p 296.00p 1049445
11/12/2023 280.00p 294.50p 280.00p 288.50p 144740
08/12/2023 285.00p 293.50p 283.05p 290.00p 189956
07/12/2023 285.00p 285.00p 278.00p 284.00p 139825
06/12/2023 282.00p 284.50p 275.00p 279.50p 525082
05/12/2023 276.50p 281.00p 276.50p 280.50p 646636
04/12/2023 282.00p 282.00p 275.50p 278.50p 1889592
01/12/2023 278.00p 278.00p 274.50p 278.00p 286737
30/11/2023 279.50p 280.00p 274.50p 275.50p 261979
29/11/2023 276.50p 280.00p 273.00p 278.00p 566711
28/11/2023 274.50p 277.00p 272.00p 277.00p 321499
27/11/2023 275.00p 278.50p 270.67p 273.50p 74284
24/11/2023 269.00p 274.50p 269.00p 274.00p 52298
23/11/2023 274.00p 274.00p 271.00p 272.50p 325180
22/11/2023 269.50p 274.50p 267.00p 274.50p 154974
21/11/2023 269.00p 270.00p 267.00p 268.00p 474128
20/11/2023 265.00p 274.00p 265.00p 268.00p 346053
17/11/2023 268.00p 272.00p 266.00p 269.50p 68069
16/11/2023 280.00p 280.00p 266.50p 268.00p 135313
15/11/2023 266.00p 275.00p 266.00p 270.00p 167952
14/11/2023 257.50p 267.50p 257.50p 267.50p 307696
13/11/2023 255.00p 261.50p 255.00p 258.50p 589500
10/11/2023 254.00p 258.50p 252.50p 256.50p 94878
09/11/2023 257.00p 259.00p 255.30p 257.00p 119349
08/11/2023 260.00p 261.00p 256.00p 257.00p 237039
07/11/2023 260.00p 262.50p 255.50p 256.50p 177054
06/11/2023 263.50p 263.50p 257.00p 258.50p 177712
03/11/2023 260.00p 263.50p 259.50p 261.50p 275966
02/11/2023 257.00p 263.00p 253.50p 259.50p 658434
01/11/2023 263.50p 263.50p 253.50p 255.50p 2164119
31/10/2023 256.00p 260.00p 256.00p 257.50p 201001
30/10/2023 255.00p 257.00p 251.75p 256.00p 458859
27/10/2023 260.00p 260.00p 251.50p 254.00p 189524
26/10/2023 253.50p 257.50p 251.10p 253.00p 160418
25/10/2023 257.50p 259.00p 252.50p 253.50p 212426
24/10/2023 256.50p 260.00p 254.50p 257.00p 263693
23/10/2023 259.50p 267.50p 256.00p 257.00p 288491
20/10/2023 259.00p 261.50p 257.50p 259.00p 307236
19/10/2023 260.00p 264.00p 260.00p 262.00p 161409
18/10/2023 268.50p 268.50p 260.00p 262.50p 174463
17/10/2023 261.00p 266.00p 257.55p 265.50p 237318
16/10/2023 271.50p 279.50p 261.00p 263.50p 253700
13/10/2023 276.00p 276.00p 266.50p 266.50p 229005
12/10/2023 275.00p 277.00p 273.50p 274.00p 165216
11/10/2023 274.00p 274.50p 266.50p 272.50p 108527
10/10/2023 276.50p 277.00p 271.00p 275.00p 122717
09/10/2023 270.50p 274.50p 270.00p 272.00p 93486
06/10/2023 274.50p 276.10p 272.00p 273.00p 134330
05/10/2023 274.00p 277.50p 270.50p 274.50p 186405
04/10/2023 274.50p 279.00p 271.00p 274.00p 147361
03/10/2023 280.00p 280.69p 270.50p 276.00p 199794
02/10/2023 277.50p 279.50p 270.50p 273.00p 58265
29/09/2023 280.00p 280.00p 272.00p 276.00p 104768
28/09/2023 280.00p 280.00p 267.88p 272.50p 177271
27/09/2023 277.00p 280.50p 273.50p 273.50p 109614
26/09/2023 281.50p 282.50p 277.00p 279.00p 186973
25/09/2023 283.00p 286.00p 282.00p 284.00p 74682
22/09/2023 288.50p 290.50p 282.50p 287.00p 118439
21/09/2023 283.00p 287.50p 281.50p 285.50p 43552
20/09/2023 290.00p 290.00p 284.25p 286.00p 126780
19/09/2023 289.50p 289.50p 277.50p 284.00p 93314
18/09/2023 290.00p 290.00p 278.50p 282.50p 167285
15/09/2023 282.50p 290.00p 282.50p 287.00p 270558
14/09/2023 276.50p 285.00p 273.79p 283.50p 146077
13/09/2023 277.00p 280.00p 274.50p 280.00p 172535
12/09/2023 276.00p 276.50p 272.50p 276.00p 50797
11/09/2023 274.00p 276.50p 273.70p 276.00p 87285
08/09/2023 272.00p 274.76p 271.08p 274.00p 95395
07/09/2023 275.00p 279.00p 271.50p 276.00p 42576
06/09/2023 280.00p 280.00p 273.50p 275.50p 67420
05/09/2023 280.50p 281.00p 272.00p 274.00p 114071
04/09/2023 277.00p 278.50p 273.50p 276.00p 191934
01/09/2023 283.50p 286.50p 274.50p 276.00p 130810
31/08/2023 282.00p 284.00p 279.50p 279.50p 135212
30/08/2023 282.00p 286.50p 281.00p 281.50p 209911
29/08/2023 282.00p 287.00p 280.39p 285.50p 295446
25/08/2023 287.00p 287.00p 274.00p 276.50p 169129
24/08/2023 280.50p 284.50p 274.50p 276.50p 569455
23/08/2023 276.00p 279.50p 276.00p 278.00p 496967
22/08/2023 274.00p 281.30p 274.00p 277.50p 671860
21/08/2023 282.50p 282.50p 277.50p 278.00p 515918
18/08/2023 280.00p 284.00p 280.00p 281.50p 877984
17/08/2023 286.00p 286.00p 282.50p 283.50p 208655
16/08/2023 284.00p 286.00p 282.10p 284.50p 237551
15/08/2023 287.00p 287.00p 283.00p 283.00p 169861
14/08/2023 284.00p 287.00p 281.06p 285.00p 210217
11/08/2023 275.00p 285.50p 275.00p 283.50p 146015
10/08/2023 285.50p 285.50p 279.34p 282.00p 239874
09/08/2023 285.50p 285.50p 279.00p 283.00p 250561
08/08/2023 283.00p 286.00p 281.49p 284.00p 247929
07/08/2023 285.50p 285.50p 279.80p 281.00p 234891
04/08/2023 283.50p 287.50p 279.00p 282.00p 352945
03/08/2023 275.00p 284.00p 258.42p 281.00p 1106301
02/08/2023 274.50p 274.50p 269.00p 270.00p 429864
01/08/2023 273.50p 275.50p 273.50p 274.50p 248938
31/07/2023 272.00p 274.50p 270.50p 273.50p 951943
28/07/2023 275.00p 275.00p 269.50p 272.00p 542525
27/07/2023 274.50p 276.00p 274.00p 274.50p 680660
26/07/2023 277.00p 279.00p 273.00p 275.00p 411641
25/07/2023 277.00p 277.00p 274.00p 275.00p 1069199
24/07/2023 275.00p 275.50p 270.00p 274.50p 841681
21/07/2023 275.00p 276.00p 272.00p 274.50p 452048
20/07/2023 275.00p 280.50p 274.00p 275.00p 1000627
19/07/2023 275.50p 278.50p 274.60p 275.00p 1405644
18/07/2023 272.00p 274.50p 271.50p 273.50p 1106706
17/07/2023 271.50p 275.00p 270.50p 272.00p 947729
14/07/2023 280.00p 280.00p 272.50p 276.50p 1061033
13/07/2023 276.00p 276.50p 272.50p 276.50p 1131653
12/07/2023 272.00p 277.50p 270.50p 274.00p 725184

*Close Price adjusted for both dividends and splits