Mears Group plc (LON:MER)
London
· Delayed Price · Currency is GBP · Price in GBX 356.50
+2.50 (0.71%)
At close: Mar 6, 2026
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 345.00 | 359.50 | 345.00 | 356.50 | 356.50 | 0.71% | 34,422 |
| Mar 5, 2026 | 360.00 | 360.00 | 349.50 | 354.00 | 354.00 | -0.14% | 99,850 |
| Mar 4, 2026 | 353.50 | 359.50 | 345.00 | 354.50 | 354.50 | 1.72% | 96,657 |
| Mar 3, 2026 | 358.00 | 351.50 | 345.00 | 348.50 | 348.50 | -1.97% | 141,907 |
| Mar 2, 2026 | 353.50 | 358.00 | 351.52 | 355.50 | 355.50 | 0.14% | 96,626 |
| Feb 27, 2026 | 356.00 | 361.50 | 350.50 | 355.00 | 355.00 | - | 445,999 |
| Feb 26, 2026 | 362.00 | 356.50 | 352.50 | 355.00 | 355.00 | -0.42% | 228,742 |
| Feb 25, 2026 | 364.00 | 361.50 | 354.50 | 356.50 | 356.50 | 0.14% | 348,196 |
| Feb 24, 2026 | 365.00 | 365.00 | 354.00 | 356.00 | 356.00 | -0.42% | 84,071 |
| Feb 23, 2026 | 358.00 | 363.50 | 354.00 | 357.50 | 357.50 | 0.28% | 481,357 |
| Feb 20, 2026 | 359.00 | 363.50 | 355.00 | 356.50 | 356.50 | -0.56% | 1,377,428 |
| Feb 19, 2026 | 353.50 | 361.50 | 345.50 | 358.50 | 358.50 | 1.27% | 223,539 |
| Feb 18, 2026 | 352.00 | 354.00 | 349.50 | 354.00 | 354.00 | 0.71% | 176,290 |
| Feb 17, 2026 | 350.50 | 356.00 | 347.00 | 351.50 | 351.50 | 0.43% | 136,443 |
| Feb 16, 2026 | 353.50 | 357.00 | 349.50 | 350.00 | 350.00 | -0.71% | 81,375 |
| Feb 13, 2026 | 348.00 | 354.50 | 345.00 | 352.50 | 352.50 | 1.59% | 113,089 |
| Feb 12, 2026 | 351.00 | 358.00 | 347.00 | 347.00 | 347.00 | -1.70% | 82,810 |
| Feb 11, 2026 | 358.00 | 365.00 | 347.50 | 353.00 | 353.00 | -0.70% | 138,926 |
| Feb 10, 2026 | 356.00 | 358.50 | 349.00 | 355.50 | 355.50 | -0.14% | 88,345 |
| Feb 9, 2026 | 361.00 | 364.50 | 353.50 | 356.00 | 356.00 | -0.14% | 52,061 |
| Feb 6, 2026 | 369.50 | 369.50 | 356.50 | 356.50 | 356.50 | -0.28% | 58,092 |
| Feb 5, 2026 | 371.00 | 361.00 | 356.00 | 357.50 | 357.50 | -1.24% | 522,417 |
| Feb 4, 2026 | 355.00 | 363.50 | 355.00 | 362.00 | 362.00 | 1.40% | 307,480 |
| Feb 3, 2026 | 371.50 | 372.50 | 357.00 | 357.00 | 357.00 | -2.99% | 213,508 |
| Feb 2, 2026 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 0.14% | 82,443 |
| Jan 30, 2026 | 385.00 | 385.00 | 361.00 | 367.50 | 367.50 | -0.54% | 415,876 |
| Jan 29, 2026 | 375.50 | 383.50 | 369.50 | 369.50 | 369.50 | -0.67% | 392,046 |
| Jan 28, 2026 | 360.00 | 376.91 | 352.00 | 372.00 | 372.00 | 5.83% | 523,430 |
| Jan 27, 2026 | 356.00 | 360.30 | 347.50 | 351.50 | 351.50 | -1.26% | 84,512 |
| Jan 26, 2026 | 356.00 | 362.00 | 353.00 | 356.00 | 356.00 | -0.70% | 118,243 |
| Jan 23, 2026 | 360.00 | 361.50 | 354.00 | 358.50 | 358.50 | 0.28% | 136,787 |
| Jan 22, 2026 | 354.00 | 360.08 | 354.00 | 357.50 | 357.50 | 2.58% | 173,065 |
| Jan 21, 2026 | 340.50 | 353.00 | 340.00 | 348.50 | 348.50 | 2.50% | 215,926 |
| Jan 20, 2026 | 345.00 | 348.00 | 340.00 | 340.00 | 340.00 | -1.59% | 85,257 |
| Jan 19, 2026 | 345.50 | 350.00 | 345.00 | 345.50 | 345.50 | -0.14% | 46,706 |
| Jan 16, 2026 | 348.00 | 357.50 | 345.00 | 346.00 | 346.00 | -3.35% | 100,399 |
| Jan 15, 2026 | 350.50 | 360.00 | 350.50 | 358.00 | 358.00 | 1.42% | 79,976 |
| Jan 14, 2026 | 351.00 | 356.00 | 349.50 | 353.00 | 353.00 | 0.57% | 108,593 |
| Jan 13, 2026 | 354.00 | 357.00 | 350.00 | 351.00 | 351.00 | -0.85% | 66,232 |
| Jan 12, 2026 | 354.00 | 361.50 | 354.00 | 354.00 | 354.00 | -1.12% | 163,128 |
| Jan 9, 2026 | 354.00 | 365.00 | 354.00 | 358.00 | 358.00 | -1.51% | 109,137 |
| Jan 8, 2026 | 359.00 | 363.50 | 357.50 | 363.50 | 363.50 | 0.97% | 61,536 |
| Jan 7, 2026 | 356.50 | 365.00 | 354.00 | 360.00 | 360.00 | 0.98% | 179,671 |
| Jan 6, 2026 | 360.00 | 360.00 | 354.00 | 356.50 | 356.50 | -0.70% | 61,052 |
| Jan 5, 2026 | 355.00 | 359.00 | 354.50 | 359.00 | 359.00 | 1.41% | 93,574 |
| Jan 2, 2026 | 356.00 | 360.50 | 354.00 | 354.00 | 354.00 | -1.12% | 90,142 |
| Dec 31, 2025 | 375.00 | 375.00 | 356.50 | 358.00 | 358.00 | -0.28% | 32,640 |
| Dec 30, 2025 | 363.00 | 368.50 | 359.00 | 359.00 | 359.00 | -1.10% | 89,461 |
| Dec 29, 2025 | 365.00 | 370.50 | 362.50 | 363.00 | 363.00 | 0.14% | 44,390 |
| Dec 24, 2025 | 362.50 | 367.00 | 361.50 | 362.50 | 362.50 | -0.14% | 32,088 |
| Dec 23, 2025 | 359.00 | 365.00 | 359.00 | 363.00 | 363.00 | - | 79,523 |
| Dec 22, 2025 | 379.00 | 379.00 | 359.34 | 363.00 | 363.00 | -0.14% | 98,280 |
| Dec 19, 2025 | 370.00 | 370.50 | 363.00 | 363.50 | 363.50 | -1.22% | 197,794 |
| Dec 18, 2025 | 365.50 | 370.50 | 364.00 | 368.00 | 368.00 | 0.14% | 100,608 |
| Dec 17, 2025 | 372.00 | 385.00 | 364.00 | 367.50 | 367.50 | 0.68% | 105,116 |
| Dec 16, 2025 | 372.00 | 384.50 | 365.00 | 365.00 | 365.00 | -1.35% | 93,816 |
| Dec 15, 2025 | 365.50 | 376.50 | 365.50 | 370.00 | 370.00 | -1.46% | 50,462 |
| Dec 12, 2025 | 379.00 | 379.50 | 367.50 | 375.50 | 375.50 | -0.40% | 46,302 |
| Dec 11, 2025 | 374.50 | 379.00 | 370.52 | 377.00 | 377.00 | 0.53% | 48,716 |
| Dec 10, 2025 | 374.50 | 376.00 | 366.50 | 375.00 | 375.00 | 0.81% | 251,233 |
| Dec 9, 2025 | 367.00 | 376.00 | 363.50 | 372.00 | 372.00 | 1.22% | 149,534 |
| Dec 8, 2025 | 363.50 | 379.00 | 362.50 | 367.50 | 367.50 | 3.52% | 312,041 |
| Dec 5, 2025 | 355.00 | 358.00 | 350.50 | 355.00 | 355.00 | - | 54,524 |
| Dec 4, 2025 | 355.00 | 357.00 | 350.50 | 355.00 | 355.00 | - | 24,719 |
| Dec 3, 2025 | 353.00 | 358.42 | 351.00 | 355.00 | 355.00 | 0.42% | 95,172 |
| Dec 2, 2025 | 350.00 | 356.42 | 350.00 | 353.50 | 353.50 | -0.14% | 62,580 |
| Dec 1, 2025 | 350.00 | 356.50 | 350.00 | 354.00 | 354.00 | -0.28% | 88,413 |
| Nov 28, 2025 | 350.00 | 362.50 | 350.00 | 355.00 | 355.00 | -1.53% | 75,522 |
| Nov 27, 2025 | 353.00 | 363.00 | 353.00 | 360.50 | 360.50 | 1.84% | 56,397 |
| Nov 26, 2025 | 365.00 | 365.00 | 353.00 | 354.00 | 354.00 | -2.07% | 207,944 |
| Nov 25, 2025 | 350.50 | 365.04 | 350.50 | 361.50 | 361.50 | 0.14% | 61,755 |
| Nov 24, 2025 | 357.00 | 363.00 | 349.50 | 361.00 | 361.00 | 0.98% | 131,879 |
| Nov 21, 2025 | 349.00 | 357.50 | 349.00 | 357.50 | 357.50 | 0.99% | 79,259 |
| Nov 20, 2025 | 355.00 | 360.00 | 352.00 | 354.00 | 354.00 | 0.14% | 192,125 |
| Nov 19, 2025 | 352.50 | 360.00 | 350.00 | 353.50 | 353.50 | 0.14% | 125,099 |
| Nov 18, 2025 | 349.00 | 354.50 | 349.00 | 353.00 | 353.00 | -0.56% | 259,287 |
| Nov 17, 2025 | 351.50 | 356.50 | 351.00 | 355.00 | 355.00 | 0.85% | 77,067 |
| Nov 14, 2025 | 351.00 | 355.50 | 349.50 | 352.00 | 352.00 | -0.56% | 342,879 |
| Nov 13, 2025 | 356.50 | 359.50 | 352.00 | 354.00 | 354.00 | -0.84% | 164,035 |
| Nov 12, 2025 | 356.00 | 358.50 | 354.50 | 357.00 | 357.00 | - | 77,730 |
| Nov 11, 2025 | 355.00 | 359.00 | 353.00 | 357.00 | 357.00 | -0.14% | 157,477 |
| Nov 10, 2025 | 357.50 | 359.00 | 351.00 | 357.50 | 357.50 | -0.14% | 187,624 |
| Nov 7, 2025 | 355.00 | 358.50 | 350.00 | 358.00 | 358.00 | 0.56% | 476,531 |
| Nov 6, 2025 | 355.50 | 358.00 | 354.00 | 356.00 | 356.00 | -0.42% | 451,482 |
| Nov 5, 2025 | 353.50 | 358.50 | 353.00 | 357.50 | 357.50 | 0.85% | 229,586 |
| Nov 4, 2025 | 353.00 | 354.50 | 348.91 | 354.50 | 354.50 | 0.42% | 559,387 |
| Nov 3, 2025 | 352.00 | 359.00 | 349.50 | 353.00 | 353.00 | -0.56% | 267,359 |
| Oct 31, 2025 | 349.00 | 355.00 | 348.50 | 355.00 | 355.00 | 0.57% | 167,646 |
| Oct 30, 2025 | 348.50 | 357.00 | 348.50 | 353.00 | 353.00 | 0.86% | 189,988 |
| Oct 29, 2025 | 354.50 | 354.50 | 348.50 | 350.00 | 350.00 | 0.29% | 430,959 |
| Oct 28, 2025 | 350.00 | 352.50 | 348.50 | 349.00 | 349.00 | -0.57% | 273,818 |
| Oct 27, 2025 | 350.00 | 354.50 | 349.00 | 351.00 | 351.00 | - | 140,518 |
| Oct 24, 2025 | 346.00 | 353.50 | 346.00 | 351.00 | 351.00 | 0.57% | 119,813 |
| Oct 23, 2025 | 340.00 | 350.00 | 340.00 | 349.00 | 349.00 | 1.16% | 145,318 |
| Oct 22, 2025 | 342.00 | 346.50 | 340.50 | 345.00 | 345.00 | 1.32% | 617,143 |
| Oct 21, 2025 | 336.50 | 340.50 | 333.50 | 340.50 | 340.50 | 1.34% | 193,073 |
| Oct 20, 2025 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | 0.45% | 143,279 |
| Oct 17, 2025 | 332.00 | 335.00 | 331.00 | 334.50 | 334.50 | 0.45% | 189,922 |
| Oct 16, 2025 | 331.00 | 333.50 | 327.50 | 333.00 | 333.00 | 0.60% | 179,341 |
| Oct 15, 2025 | 332.00 | 332.50 | 330.00 | 331.00 | 331.00 | - | 243,693 |