Mears Group plc (LON:MER)
London
· Delayed Price · Currency is GBP · Price in GBX 391.35
+0.35 (0.09%)
Apr 29, 2026, 9:42 AM GMT
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 395.50 | 395.50 | 388.00 | 388.00 | - | -0.77% | 136,149 |
| Apr 28, 2026 | 390.00 | 391.50 | 382.50 | 391.00 | 391.00 | 1.30% | 305,022 |
| Apr 27, 2026 | 378.00 | 388.00 | 378.00 | 386.00 | 386.00 | 1.98% | 206,580 |
| Apr 24, 2026 | 378.00 | 381.00 | 377.00 | 378.50 | 378.50 | - | 955,048 |
| Apr 23, 2026 | 383.50 | 394.50 | 377.50 | 378.50 | 378.50 | -1.56% | 89,114 |
| Apr 22, 2026 | 381.00 | 388.50 | 381.00 | 384.50 | 384.50 | 0.65% | 659,686 |
| Apr 21, 2026 | 380.00 | 395.00 | 375.00 | 382.00 | 382.00 | 0.92% | 296,783 |
| Apr 20, 2026 | 382.50 | 382.50 | 373.00 | 378.50 | 378.50 | 0.40% | 167,877 |
| Apr 17, 2026 | 370.00 | 382.07 | 368.50 | 377.00 | 377.00 | 1.62% | 420,829 |
| Apr 16, 2026 | 366.00 | 373.00 | 366.00 | 371.00 | 371.00 | -0.13% | 95,097 |
| Apr 15, 2026 | 367.50 | 373.50 | 367.50 | 371.50 | 371.50 | 1.23% | 162,096 |
| Apr 14, 2026 | 363.00 | 369.50 | 359.50 | 367.00 | 367.00 | 1.66% | 126,621 |
| Apr 13, 2026 | 362.00 | 366.00 | 359.00 | 361.00 | 361.00 | 0.42% | 172,521 |
| Apr 10, 2026 | 356.00 | 360.50 | 355.00 | 359.50 | 359.50 | 0.56% | 80,199 |
| Apr 9, 2026 | 342.00 | 358.00 | 342.00 | 357.50 | 357.50 | 0.85% | 591,380 |
| Apr 8, 2026 | 356.00 | 356.00 | 341.00 | 354.50 | 354.50 | 3.05% | 446,423 |
| Apr 7, 2026 | 332.50 | 347.00 | 332.50 | 344.00 | 344.00 | 2.53% | 1,453,695 |
| Apr 2, 2026 | 340.00 | 340.00 | 330.00 | 335.50 | 335.50 | 0.90% | 676,761 |
| Apr 1, 2026 | 330.00 | 338.28 | 330.00 | 332.50 | 332.50 | 1.68% | 111,280 |
| Mar 31, 2026 | 341.00 | 341.00 | 324.50 | 327.00 | 327.00 | 1.08% | 281,237 |
| Mar 30, 2026 | 338.00 | 342.50 | 323.50 | 323.50 | 323.50 | -4.29% | 470,302 |
| Mar 27, 2026 | 347.00 | 357.00 | 338.00 | 338.00 | 338.00 | -3.43% | 156,542 |
| Mar 26, 2026 | 340.00 | 355.50 | 338.00 | 350.00 | 350.00 | 4.32% | 260,454 |
| Mar 25, 2026 | 335.00 | 339.50 | 332.00 | 335.50 | 335.50 | 1.67% | 147,333 |
| Mar 24, 2026 | 331.00 | 334.00 | 327.50 | 330.00 | 330.00 | 0.30% | 98,334 |
| Mar 23, 2026 | 331.00 | 335.50 | 320.50 | 329.00 | 329.00 | -0.90% | 142,655 |
| Mar 20, 2026 | 338.50 | 349.00 | 331.50 | 332.00 | 332.00 | -1.19% | 56,186 |
| Mar 19, 2026 | 338.00 | 349.50 | 335.00 | 336.00 | 336.00 | -1.61% | 105,238 |
| Mar 18, 2026 | 338.00 | 345.50 | 338.00 | 341.50 | 341.50 | 0.29% | 42,528 |
| Mar 17, 2026 | 339.00 | 344.50 | 338.00 | 340.50 | 340.50 | 0.44% | 137,086 |
| Mar 16, 2026 | 343.50 | 350.00 | 338.00 | 339.00 | 339.00 | -1.02% | 43,299 |
| Mar 13, 2026 | 343.50 | 351.00 | 340.00 | 342.50 | 342.50 | -0.87% | 66,628 |
| Mar 12, 2026 | 348.00 | 359.50 | 342.08 | 345.50 | 345.50 | -1.71% | 95,901 |
| Mar 11, 2026 | 340.50 | 356.00 | 340.00 | 351.50 | 351.50 | -0.42% | 56,150 |
| Mar 10, 2026 | 351.00 | 358.50 | 345.50 | 353.00 | 353.00 | 1.15% | 95,439 |
| Mar 9, 2026 | 356.50 | 356.50 | 343.00 | 349.00 | 349.00 | -2.10% | 94,271 |
| 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 | 351.50 | 358.00 | 345.00 | 348.50 | 348.50 | -1.97% | 141,929 |
| 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 | 354.50 | 362.00 | 350.00 | 355.00 | 355.00 | -0.42% | 228,743 |
| Feb 25, 2026 | 361.50 | 364.00 | 354.50 | 356.50 | 356.50 | 0.14% | 348,198 |
| 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 | 361.00 | 374.50 | 356.00 | 357.50 | 357.50 | -1.24% | 522,415 |
| 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 | 371.00 | 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 |