Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 194.00p 196.50p 190.00p 196.50p 25428
30/09/2022 188.50p 194.50p 183.00p 193.00p 45431
29/09/2022 190.00p 192.50p 183.50p 187.00p 72997
28/09/2022 191.00p 194.50p 181.50p 185.50p 81181
27/09/2022 190.00p 194.50p 187.00p 187.00p 45077
26/09/2022 192.00p 194.50p 185.00p 185.00p 48003
23/09/2022 191.00p 204.00p 191.00p 191.50p 33383
22/09/2022 196.00p 204.00p 190.00p 196.00p 149554
21/09/2022 206.00p 207.00p 196.00p 202.00p 23706
20/09/2022 206.00p 208.16p 200.00p 200.00p 20266
19/09/2022 205.00p 208.00p 198.50p 201.00p 37628
16/09/2022 205.00p 208.00p 198.50p 201.00p 37329
15/09/2022 207.00p 209.00p 200.00p 200.00p 46725
14/09/2022 208.00p 208.00p 196.99p 200.00p 83083
13/09/2022 206.00p 209.00p 197.00p 197.00p 38178
12/09/2022 210.00p 212.00p 205.00p 207.00p 42357
09/09/2022 205.00p 211.00p 204.00p 208.00p 36767
08/09/2022 209.00p 209.00p 203.00p 209.00p 33871
07/09/2022 198.00p 207.00p 198.00p 204.00p 78837
06/09/2022 203.00p 211.00p 200.00p 204.00p 88433
05/09/2022 204.00p 205.00p 195.50p 203.00p 18774
02/09/2022 203.00p 204.00p 198.50p 204.00p 177235
01/09/2022 204.00p 207.87p 197.32p 202.00p 66936
31/08/2022 215.00p 220.00p 205.00p 210.00p 123715
30/08/2022 215.00p 217.00p 206.00p 213.00p 106674
29/08/2022 219.00p 219.00p 210.00p 215.00p 52271
26/08/2022 219.00p 219.00p 210.00p 215.00p 52271
25/08/2022 219.00p 219.00p 213.00p 214.00p 314706
24/08/2022 216.00p 219.00p 213.00p 215.00p 97982
23/08/2022 219.00p 219.00p 211.00p 218.00p 75833
22/08/2022 224.00p 224.00p 213.67p 215.00p 33540
19/08/2022 220.00p 229.00p 217.00p 219.00p 116047
18/08/2022 230.00p 245.00p 221.00p 224.00p 246007
17/08/2022 212.00p 222.00p 211.00p 222.00p 45790
16/08/2022 209.00p 214.00p 208.12p 212.00p 347968
15/08/2022 212.00p 214.25p 209.73p 214.00p 181238
12/08/2022 207.00p 215.00p 202.54p 215.00p 265548
11/08/2022 205.00p 208.00p 200.53p 207.00p 98038
10/08/2022 206.00p 207.00p 198.50p 203.00p 60898
09/08/2022 205.00p 209.00p 200.00p 204.00p 90264
08/08/2022 211.00p 211.00p 201.00p 204.00p 218407
05/08/2022 202.00p 207.00p 199.80p 203.00p 172393
04/08/2022 211.00p 215.48p 198.21p 200.00p 325841
03/08/2022 200.00p 200.00p 188.23p 199.00p 43298
02/08/2022 193.00p 195.00p 187.07p 195.00p 47107
01/08/2022 187.00p 195.00p 185.77p 195.00p 5020
29/07/2022 193.00p 195.00p 187.45p 193.00p 70583
28/07/2022 189.00p 195.00p 186.14p 195.00p 27845
27/07/2022 187.50p 190.00p 187.35p 189.00p 11539
26/07/2022 191.50p 191.50p 186.00p 189.00p 52640
25/07/2022 188.50p 192.00p 188.00p 189.00p 71015
22/07/2022 191.00p 194.50p 189.50p 192.00p 131130
21/07/2022 193.50p 194.50p 187.66p 191.00p 53249
20/07/2022 189.50p 194.00p 181.00p 194.00p 91024
19/07/2022 182.00p 183.00p 178.50p 182.00p 221004
18/07/2022 181.50p 184.00p 180.50p 182.00p 119951
15/07/2022 185.00p 185.00p 182.60p 185.00p 38523
14/07/2022 183.50p 185.00p 181.00p 183.00p 29178
13/07/2022 186.00p 186.00p 183.50p 185.00p 19791
12/07/2022 184.50p 185.48p 184.50p 184.50p 65106
11/07/2022 187.00p 187.00p 184.50p 185.00p 38991
08/07/2022 184.00p 189.00p 183.50p 185.00p 186530
07/07/2022 185.50p 186.00p 184.50p 186.00p 41108
06/07/2022 187.00p 188.00p 184.39p 187.00p 116453
05/07/2022 189.00p 189.00p 184.50p 186.00p 83849
04/07/2022 191.00p 191.50p 188.00p 188.50p 435078
01/07/2022 189.50p 190.00p 186.50p 189.00p 119334
30/06/2022 199.50p 199.50p 188.50p 189.00p 111761
29/06/2022 188.00p 191.50p 186.00p 190.00p 44573
28/06/2022 190.50p 198.00p 187.50p 190.00p 38680
27/06/2022 186.50p 193.50p 186.27p 190.00p 58905
24/06/2022 194.50p 194.50p 189.50p 190.50p 75515
23/06/2022 190.50p 194.50p 186.98p 191.00p 380723
22/06/2022 197.00p 197.00p 193.50p 195.00p 23403
21/06/2022 196.50p 196.50p 189.00p 194.00p 120971
20/06/2022 196.50p 199.50p 190.50p 195.00p 103820
17/06/2022 194.00p 198.51p 194.00p 197.50p 75699
16/06/2022 195.00p 196.00p 193.69p 195.00p 19235
15/06/2022 195.00p 199.00p 194.10p 197.00p 105278
14/06/2022 193.50p 199.50p 193.00p 196.00p 43752
13/06/2022 196.00p 200.00p 190.92p 198.50p 24059
10/06/2022 191.50p 197.00p 186.50p 197.00p 32316
09/06/2022 197.00p 198.00p 194.29p 197.00p 207508
08/06/2022 196.00p 198.00p 192.54p 194.00p 147078
07/06/2022 193.00p 196.00p 192.00p 196.00p 60904
06/06/2022 193.00p 195.00p 193.00p 195.00p 57614
03/06/2022 192.00p 195.00p 192.00p 195.00p 28679
02/06/2022 192.00p 195.00p 192.00p 195.00p 28679
01/06/2022 192.00p 195.00p 192.00p 195.00p 28679
31/05/2022 198.50p 200.00p 190.35p 195.00p 248815
30/05/2022 193.00p 199.50p 191.00p 193.00p 252429
27/05/2022 199.50p 199.50p 190.50p 194.50p 77721
26/05/2022 195.00p 199.50p 191.00p 191.00p 21754
25/05/2022 199.50p 199.50p 190.50p 195.50p 32670
24/05/2022 195.00p 197.00p 195.00p 195.50p 80081
23/05/2022 193.00p 197.00p 192.34p 197.00p 62622
20/05/2022 186.00p 199.50p 185.50p 193.00p 100813
19/05/2022 194.00p 195.50p 190.50p 195.00p 24291
18/05/2022 198.50p 200.00p 192.00p 192.50p 84507
17/05/2022 194.50p 196.50p 185.50p 196.50p 126596
16/05/2022 189.00p 192.00p 183.00p 187.00p 61648
13/05/2022 193.00p 195.00p 185.50p 192.00p 21925
12/05/2022 186.50p 191.00p 185.00p 191.00p 52104
11/05/2022 185.50p 193.50p 185.50p 190.50p 45563
10/05/2022 189.50p 192.50p 185.50p 189.50p 65716
09/05/2022 190.00p 192.00p 186.00p 187.00p 234760
06/05/2022 195.00p 197.50p 183.50p 192.00p 52514
05/05/2022 198.00p 198.00p 194.78p 197.50p 25845
04/05/2022 198.00p 198.00p 192.95p 196.50p 23261
03/05/2022 197.00p 200.00p 192.50p 198.00p 30311
02/05/2022 195.00p 201.00p 194.00p 199.00p 136873
29/04/2022 195.00p 201.00p 194.00p 199.00p 136873
28/04/2022 199.00p 204.00p 197.50p 200.00p 44889
27/04/2022 196.00p 202.00p 190.00p 200.00p 306723
26/04/2022 204.00p 205.00p 198.50p 198.50p 53806
25/04/2022 204.00p 205.00p 196.00p 200.00p 50449
22/04/2022 198.00p 201.00p 194.44p 200.00p 123268
21/04/2022 201.00p 202.00p 195.50p 197.50p 66068
20/04/2022 197.00p 203.00p 195.00p 202.00p 49581
19/04/2022 202.00p 203.00p 198.00p 201.00p 39086
18/04/2022 197.00p 205.00p 197.00p 204.00p 91780
15/04/2022 197.00p 205.00p 197.00p 204.00p 91780
14/04/2022 197.00p 205.00p 197.00p 204.00p 70984
13/04/2022 203.00p 209.00p 202.54p 205.00p 74341
12/04/2022 208.00p 208.00p 198.00p 204.00p 50631
11/04/2022 204.00p 209.00p 202.00p 208.00p 142215
08/04/2022 204.00p 209.00p 202.92p 208.00p 115395
07/04/2022 200.00p 204.00p 198.84p 199.00p 108369
06/04/2022 200.00p 203.56p 195.50p 200.00p 107029
05/04/2022 200.00p 205.00p 197.00p 200.00p 112743
04/04/2022 205.00p 206.84p 197.67p 204.00p 103955
01/04/2022 200.00p 211.00p 197.02p 210.00p 177696
31/03/2022 209.00p 209.00p 198.00p 206.00p 158327
30/03/2022 209.00p 209.20p 199.50p 206.00p 114231
29/03/2022 201.00p 206.00p 200.00p 205.00p 74315
28/03/2022 201.00p 204.08p 200.00p 200.00p 68522
25/03/2022 195.50p 202.00p 192.94p 202.00p 48067
24/03/2022 190.00p 199.48p 190.00p 198.50p 297843
23/03/2022 195.00p 200.00p 195.00p 199.00p 29333
22/03/2022 201.00p 201.00p 196.67p 199.00p 43105
21/03/2022 194.00p 205.00p 191.94p 202.00p 23707
18/03/2022 184.00p 202.00p 184.00p 200.00p 71912
17/03/2022 184.50p 194.50p 184.01p 193.50p 990400
16/03/2022 185.00p 186.27p 182.00p 182.50p 133700
15/03/2022 185.00p 186.50p 184.00p 184.00p 55982
14/03/2022 185.00p 185.50p 184.00p 185.00p 258733
11/03/2022 181.50p 190.00p 181.50p 184.00p 115540
10/03/2022 187.00p 189.00p 184.38p 185.00p 69832
09/03/2022 194.50p 194.50p 184.00p 187.00p 72968
08/03/2022 189.50p 194.50p 183.00p 187.50p 49262
07/03/2022 186.50p 192.88p 185.50p 190.00p 35777
04/03/2022 195.00p 195.00p 186.50p 189.50p 90961
03/03/2022 198.00p 200.00p 193.88p 197.00p 29853
02/03/2022 203.00p 203.00p 193.50p 200.00p 90564
01/03/2022 197.00p 202.50p 195.00p 195.00p 34618
28/02/2022 207.00p 207.00p 197.91p 202.00p 63846
25/02/2022 200.00p 204.00p 200.00p 200.00p 32562
24/02/2022 205.00p 205.00p 196.33p 200.00p 109550
23/02/2022 206.00p 207.00p 202.00p 205.00p 73346
22/02/2022 205.00p 208.66p 201.00p 205.00p 37120
21/02/2022 211.00p 214.00p 202.32p 205.00p 75295
18/02/2022 219.00p 219.00p 206.00p 211.00p 106096
17/02/2022 213.00p 216.00p 208.00p 212.00p 44933
16/02/2022 214.00p 218.00p 210.02p 212.00p 76667
15/02/2022 212.00p 216.40p 210.00p 214.00p 93803
14/02/2022 210.00p 220.00p 205.02p 214.00p 129016
11/02/2022 215.00p 220.00p 212.00p 215.00p 99881
10/02/2022 219.00p 219.00p 214.00p 218.00p 36521
09/02/2022 217.00p 222.00p 211.00p 218.00p 121053
08/02/2022 214.00p 218.00p 211.00p 215.00p 118172
07/02/2022 210.00p 217.27p 208.33p 211.00p 306498
04/02/2022 212.00p 212.00p 202.98p 205.00p 80888
03/02/2022 206.00p 213.00p 202.00p 208.00p 82457
02/02/2022 202.00p 207.00p 198.00p 207.00p 61453
01/02/2022 198.50p 205.00p 192.68p 198.00p 221090
31/01/2022 195.00p 197.50p 191.50p 195.50p 83053
28/01/2022 201.00p 201.00p 190.00p 197.00p 193554
27/01/2022 204.00p 204.00p 192.06p 196.50p 116940
26/01/2022 191.00p 203.00p 190.00p 199.00p 112106
25/01/2022 202.00p 202.00p 193.50p 199.00p 53593
24/01/2022 194.50p 202.00p 193.00p 195.00p 177809
21/01/2022 198.50p 201.00p 193.00p 200.00p 40277
20/01/2022 194.00p 202.00p 193.50p 200.00p 21908
19/01/2022 199.50p 199.50p 190.50p 190.50p 74336
18/01/2022 195.50p 201.00p 193.94p 198.50p 70447
17/01/2022 207.00p 207.00p 191.00p 195.00p 143435
14/01/2022 202.00p 202.00p 195.00p 195.00p 64808
13/01/2022 205.00p 207.00p 199.00p 200.00p 73379
12/01/2022 204.00p 204.00p 197.50p 200.00p 64272
10/01/2022 199.00p 204.00p 198.50p 201.00p 93696
07/01/2022 184.00p 199.50p 179.34p 195.00p 1493155
06/01/2022 189.50p 189.50p 184.50p 186.50p 39011
05/01/2022 188.00p 194.50p 186.00p 189.00p 75777
04/01/2022 192.50p 193.50p 187.30p 193.50p 18274
03/01/2022 189.00p 191.10p 187.74p 188.50p 26219
31/12/2021 189.00p 191.10p 187.74p 188.50p 26219
30/12/2021 199.50p 199.50p 191.50p 192.50p 41827
29/12/2021 196.50p 197.00p 190.50p 193.00p 158112
24/12/2021 194.00p 194.00p 193.37p 194.00p 11169
23/12/2021 190.50p 194.50p 187.50p 190.00p 146875

*Close Price adjusted for both dividends and splits