Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2025 378.00p 382.50p 370.00p 370.00p 1311689
07/03/2025 377.50p 380.00p 370.50p 378.00p 110340
06/03/2025 378.00p 378.00p 370.00p 372.00p 377618
05/03/2025 374.00p 378.00p 370.00p 376.00p 641018
04/03/2025 375.00p 375.00p 368.50p 372.00p 677264
03/03/2025 370.00p 374.00p 366.00p 372.00p 496506
28/02/2025 364.50p 369.00p 364.00p 366.50p 359869
27/02/2025 370.50p 371.50p 364.50p 369.50p 156815
26/02/2025 376.00p 378.00p 371.00p 371.00p 562503
25/02/2025 375.00p 377.00p 371.50p 373.00p 427545
24/02/2025 372.50p 374.00p 368.00p 374.00p 426913
21/02/2025 366.00p 376.00p 366.00p 371.50p 1006888
20/02/2025 370.00p 373.50p 365.50p 370.00p 531121
19/02/2025 370.00p 370.00p 364.00p 368.00p 514117
18/02/2025 365.50p 370.50p 362.25p 367.00p 310169
17/02/2025 366.00p 366.00p 362.00p 366.00p 133724
14/02/2025 364.50p 366.00p 361.00p 362.50p 362449
13/02/2025 365.00p 365.50p 361.50p 364.00p 294264
12/02/2025 364.50p 365.00p 360.50p 363.50p 97528
11/02/2025 364.50p 365.00p 359.00p 360.00p 375084
10/02/2025 355.00p 364.00p 355.00p 362.00p 127815
07/02/2025 360.00p 362.00p 358.00p 361.50p 644761
06/02/2025 364.00p 364.00p 352.50p 359.00p 247037
05/02/2025 357.00p 357.00p 353.00p 354.00p 253882
04/02/2025 360.00p 360.00p 349.50p 354.00p 477820
03/02/2025 353.50p 354.00p 350.00p 354.00p 360125
31/01/2025 359.50p 359.50p 354.00p 354.00p 303396
30/01/2025 352.50p 364.00p 351.50p 354.00p 411092
29/01/2025 356.00p 356.00p 346.50p 347.50p 80378
28/01/2025 351.50p 356.50p 349.22p 352.00p 84071
27/01/2025 349.00p 358.50p 347.00p 351.50p 48113
24/01/2025 365.00p 365.00p 348.05p 350.50p 102963
23/01/2025 354.00p 355.00p 349.50p 352.50p 80427
22/01/2025 362.50p 362.50p 354.00p 355.00p 73703
21/01/2025 356.00p 364.50p 356.00p 357.50p 123986
20/01/2025 366.00p 369.00p 362.00p 362.00p 55712
17/01/2025 368.00p 368.00p 361.00p 362.00p 107370
16/01/2025 356.00p 362.00p 356.00p 361.00p 92902
15/01/2025 356.00p 368.50p 356.00p 360.50p 73587
14/01/2025 360.00p 367.00p 357.00p 361.00p 112137
13/01/2025 360.00p 367.38p 360.00p 361.50p 134873
10/01/2025 372.00p 372.50p 365.00p 368.50p 85356
09/01/2025 363.00p 379.00p 354.05p 372.00p 419183
08/01/2025 361.50p 361.50p 346.50p 347.50p 125421
07/01/2025 360.00p 360.00p 348.50p 352.00p 232791
06/01/2025 370.00p 370.00p 353.50p 355.00p 230322
03/01/2025 356.50p 361.50p 352.50p 358.50p 80499
02/01/2025 359.50p 367.00p 351.00p 362.50p 63477
31/12/2024 370.00p 370.00p 356.66p 362.00p 23440
30/12/2024 350.50p 364.00p 350.50p 361.50p 49449
27/12/2024 364.00p 368.50p 352.50p 363.50p 67188
24/12/2024 365.00p 367.00p 363.50p 367.00p 37390
23/12/2024 350.50p 362.50p 350.50p 361.50p 98889
20/12/2024 360.00p 361.50p 355.00p 361.50p 107139
19/12/2024 350.50p 361.50p 350.50p 359.00p 93368
18/12/2024 357.50p 361.00p 354.00p 359.50p 203925
17/12/2024 364.00p 364.50p 353.00p 360.00p 142601
16/12/2024 371.50p 372.00p 359.00p 360.50p 113737
13/12/2024 362.00p 365.50p 358.03p 363.50p 127506
12/12/2024 356.50p 363.00p 356.50p 361.50p 157864
11/12/2024 363.00p 367.00p 357.00p 362.00p 145503
10/12/2024 365.00p 365.00p 357.00p 360.00p 113026
09/12/2024 356.50p 366.50p 356.50p 361.50p 90089
06/12/2024 375.00p 375.00p 360.00p 364.00p 88491
05/12/2024 365.50p 367.50p 357.50p 362.50p 367924
04/12/2024 361.00p 365.50p 359.00p 364.50p 69754
03/12/2024 360.00p 363.34p 359.00p 361.00p 65029
02/12/2024 361.50p 366.00p 360.00p 362.00p 141751
29/11/2024 365.00p 370.50p 364.00p 365.50p 59813
28/11/2024 365.00p 370.50p 365.00p 366.50p 58473
27/11/2024 367.00p 371.50p 364.82p 365.50p 87238
26/11/2024 378.50p 378.50p 367.50p 367.50p 79347
25/11/2024 365.00p 373.50p 365.00p 371.50p 123101
22/11/2024 369.00p 372.50p 366.33p 368.50p 257082
21/11/2024 380.00p 380.00p 365.00p 368.50p 81076
20/11/2024 380.00p 380.00p 365.00p 367.50p 123301
19/11/2024 365.00p 375.50p 365.00p 370.50p 59548
18/11/2024 370.00p 372.00p 365.00p 369.50p 52034
15/11/2024 369.50p 375.00p 368.50p 370.00p 152466
14/11/2024 370.00p 372.50p 363.00p 372.50p 221197
13/11/2024 370.00p 370.00p 364.50p 366.00p 104385
12/11/2024 361.50p 375.94p 361.50p 366.00p 300878
11/11/2024 380.00p 380.00p 370.50p 376.50p 243512
08/11/2024 378.00p 379.00p 370.50p 374.00p 171726
07/11/2024 378.00p 378.00p 371.00p 373.00p 374067
06/11/2024 363.50p 372.50p 360.00p 370.00p 457813
05/11/2024 362.00p 368.00p 361.00p 361.00p 249554
04/11/2024 358.00p 366.00p 354.05p 362.00p 334693
01/11/2024 350.00p 366.50p 338.50p 353.50p 666873
31/10/2024 332.00p 347.00p 332.00p 340.50p 291003
30/10/2024 337.00p 345.00p 335.49p 343.50p 420752
29/10/2024 339.50p 341.00p 331.50p 337.00p 707840
28/10/2024 339.00p 343.00p 334.00p 338.00p 335133
25/10/2024 323.00p 339.00p 323.00p 336.00p 469325
24/10/2024 333.00p 343.00p 322.00p 332.50p 1355795
23/10/2024 380.50p 382.05p 323.94p 332.50p 1296932
22/10/2024 377.00p 386.50p 377.00p 385.00p 115766
21/10/2024 390.00p 390.00p 380.50p 381.00p 235188
18/10/2024 383.50p 386.50p 382.50p 384.00p 727367
17/10/2024 377.00p 389.50p 377.00p 388.00p 155333
16/10/2024 384.00p 387.00p 377.00p 385.00p 288248
15/10/2024 378.00p 382.00p 374.00p 381.00p 277555
14/10/2024 376.00p 377.50p 370.50p 377.50p 355117
11/10/2024 374.50p 377.00p 372.00p 374.00p 382337
10/10/2024 375.00p 376.50p 372.00p 374.50p 378868
09/10/2024 374.00p 377.50p 372.50p 373.50p 295861
08/10/2024 385.50p 385.50p 370.00p 372.00p 332261
07/10/2024 372.00p 377.50p 371.50p 374.00p 268549
04/10/2024 373.50p 379.00p 372.00p 373.50p 195792
03/10/2024 380.50p 381.50p 372.00p 374.50p 223283
02/10/2024 379.00p 381.00p 376.50p 377.50p 124002
01/10/2024 389.00p 389.00p 375.50p 378.50p 207591
30/09/2024 386.00p 386.00p 376.50p 378.00p 165695
27/09/2024 385.00p 391.00p 382.50p 387.50p 99727
26/09/2024 378.00p 386.50p 378.00p 385.00p 148917
25/09/2024 380.00p 385.50p 379.50p 381.00p 207150
24/09/2024 389.00p 392.00p 381.50p 383.50p 194328
23/09/2024 394.00p 394.00p 385.00p 390.00p 136803
20/09/2024 387.50p 391.00p 383.00p 387.50p 326366
19/09/2024 392.00p 393.50p 389.50p 389.50p 279743
18/09/2024 384.50p 394.50p 384.50p 391.00p 147988
17/09/2024 388.50p 396.00p 385.00p 385.00p 310151
16/09/2024 375.50p 388.00p 375.50p 386.50p 158785
13/09/2024 382.00p 388.00p 376.50p 385.50p 223474
12/09/2024 382.50p 388.50p 379.00p 379.00p 232641
11/09/2024 389.00p 391.50p 385.00p 385.00p 188438
10/09/2024 387.00p 390.00p 380.50p 387.50p 197116
09/09/2024 376.00p 385.50p 376.00p 384.50p 206595
06/09/2024 385.50p 385.50p 376.00p 376.00p 285587
05/09/2024 381.50p 387.00p 381.00p 383.00p 372030
04/09/2024 385.00p 385.00p 378.00p 383.50p 392318
03/09/2024 385.00p 387.00p 380.00p 382.50p 336720
02/09/2024 383.00p 387.50p 382.50p 384.00p 236715
30/08/2024 383.50p 384.50p 379.00p 381.00p 739436
29/08/2024 379.00p 385.00p 379.00p 382.00p 851104
28/08/2024 381.00p 382.00p 377.50p 380.50p 647222
27/08/2024 383.00p 383.00p 375.50p 380.00p 423461
23/08/2024 373.50p 379.00p 370.80p 379.00p 612060
22/08/2024 374.00p 374.00p 366.50p 370.00p 361621
21/08/2024 374.00p 374.00p 362.50p 368.50p 184458
20/08/2024 360.00p 373.00p 360.00p 364.00p 142012
19/08/2024 367.50p 371.00p 365.85p 371.00p 75527
16/08/2024 369.50p 371.50p 366.66p 369.00p 68177
15/08/2024 356.50p 370.00p 356.50p 370.00p 152160
14/08/2024 351.00p 368.50p 351.00p 365.50p 123468
13/08/2024 360.00p 361.50p 355.00p 361.00p 149948
12/08/2024 361.00p 361.50p 350.00p 357.00p 119717
09/08/2024 358.00p 360.00p 348.50p 348.50p 154272
08/08/2024 363.50p 368.09p 346.00p 353.50p 290462
07/08/2024 330.00p 340.00p 330.00p 340.00p 131618
06/08/2024 341.50p 346.50p 331.00p 333.00p 183744
05/08/2024 350.00p 350.00p 335.50p 340.50p 378854
02/08/2024 360.00p 360.00p 351.00p 351.50p 158316
01/08/2024 358.00p 366.50p 357.50p 358.00p 155085
31/07/2024 365.00p 366.50p 358.50p 362.00p 134932
30/07/2024 365.00p 365.00p 355.00p 360.00p 296796
29/07/2024 367.00p 367.00p 358.50p 358.50p 276036
26/07/2024 365.00p 366.00p 361.50p 365.00p 117137
25/07/2024 365.00p 368.00p 363.00p 365.50p 229581
24/07/2024 366.50p 368.50p 365.00p 365.50p 109442
23/07/2024 370.50p 372.50p 367.50p 368.50p 120916
22/07/2024 370.00p 376.00p 370.00p 370.50p 114379
19/07/2024 378.50p 379.50p 371.50p 371.50p 59407
18/07/2024 386.00p 388.00p 375.00p 376.00p 180532
17/07/2024 383.00p 388.50p 379.65p 386.00p 173243
16/07/2024 375.50p 382.00p 372.00p 382.00p 199911
15/07/2024 389.00p 389.00p 371.50p 372.00p 171966
12/07/2024 385.00p 387.50p 383.00p 384.00p 108850
11/07/2024 382.50p 383.00p 378.00p 382.50p 710104
10/07/2024 383.00p 383.00p 374.00p 380.00p 86187
09/07/2024 385.00p 389.00p 381.00p 382.50p 75074
08/07/2024 390.00p 393.50p 383.50p 383.50p 252037
05/07/2024 384.00p 394.00p 384.00p 387.00p 119260
04/07/2024 388.00p 390.00p 384.50p 389.50p 112296
03/07/2024 388.00p 388.00p 378.00p 386.50p 594385
02/07/2024 388.00p 388.00p 379.00p 383.50p 100801
01/07/2024 371.00p 389.50p 370.00p 380.00p 308788
28/06/2024 365.00p 371.00p 362.50p 366.50p 1158532
27/06/2024 371.50p 378.50p 365.50p 368.00p 207799
26/06/2024 373.00p 373.00p 359.50p 365.00p 140292
25/06/2024 363.00p 372.00p 363.00p 366.50p 345622
24/06/2024 359.00p 371.20p 359.00p 369.50p 148989
21/06/2024 360.00p 368.00p 360.00p 365.50p 184958
20/06/2024 356.50p 365.50p 356.50p 361.00p 1095429
19/06/2024 362.00p 366.00p 358.50p 359.00p 157518
18/06/2024 372.00p 372.00p 361.00p 361.00p 72947
17/06/2024 365.00p 368.00p 361.00p 366.00p 144470
14/06/2024 377.00p 377.00p 360.50p 364.50p 296573
13/06/2024 379.00p 379.00p 369.50p 370.50p 117426
12/06/2024 377.50p 381.50p 373.50p 378.00p 93807
11/06/2024 382.00p 382.00p 371.50p 375.00p 166508
10/06/2024 387.00p 390.00p 377.00p 380.00p 215700
07/06/2024 397.00p 397.00p 388.50p 388.50p 87145
06/06/2024 393.00p 394.00p 387.70p 393.00p 139891
05/06/2024 393.00p 393.00p 385.60p 391.50p 454948
04/06/2024 387.50p 392.00p 384.50p 388.00p 918002
03/06/2024 397.00p 397.00p 389.00p 393.00p 140349
31/05/2024 394.50p 394.50p 388.00p 394.00p 190542
30/05/2024 388.00p 397.00p 388.00p 393.00p 269018
29/05/2024 389.00p 396.00p 389.00p 393.50p 168647

*Close Price adjusted for both dividends and splits