Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Mears Group (MER) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 441.50p | 447.50p | 440.00p | 441.50p | 69081 |
| 12/11/2026 | 455.00p | 456.00p | 442.50p | 442.50p | 229528 |
| 11/11/2026 | 455.00p | 455.00p | 446.89p | 454.00p | 97158 |
| 10/11/2026 | 443.00p | 455.00p | 442.50p | 449.00p | 157999 |
| 09/11/2026 | 436.00p | 448.00p | 436.00p | 442.50p | 136236 |
| 06/11/2026 | 429.50p | 436.00p | 421.00p | 435.50p | 105809 |
| 05/11/2026 | 440.00p | 444.50p | 425.00p | 429.00p | 251198 |
| 04/11/2026 | 424.00p | 439.00p | 422.50p | 439.00p | 133779 |
| 03/11/2026 | 418.00p | 423.50p | 409.00p | 423.00p | 215939 |
| 02/11/2026 | 406.00p | 417.50p | 405.50p | 417.50p | 90432 |
| 30/10/2026 | 409.00p | 411.50p | 399.00p | 408.00p | 46261 |
| 29/10/2026 | 399.00p | 413.50p | 399.00p | 412.00p | 139773 |
| 28/10/2026 | 404.00p | 408.50p | 400.00p | 405.50p | 146158 |
| 27/10/2026 | 410.00p | 419.50p | 405.50p | 405.50p | 107318 |
| 26/10/2026 | 413.00p | 424.50p | 410.50p | 413.00p | 37101 |
| 23/10/2026 | 416.00p | 423.00p | 413.00p | 413.00p | 44413 |
| 22/10/2026 | 417.00p | 428.50p | 417.00p | 417.50p | 65211 |
| 21/10/2026 | 427.00p | 429.00p | 417.50p | 426.50p | 49447 |
| 20/10/2026 | 420.50p | 435.50p | 419.00p | 426.00p | 97872 |
| 19/10/2026 | 432.00p | 435.50p | 428.00p | 429.50p | 280473 |
| 16/10/2026 | 415.00p | 432.00p | 408.76p | 431.50p | 431409 |
| 15/10/2026 | 402.00p | 425.59p | 402.00p | 423.50p | 381432 |
| 14/10/2026 | 402.00p | 417.00p | 402.00p | 410.00p | 109538 |
| 13/10/2026 | 402.00p | 411.50p | 402.00p | 409.50p | 92793 |
| 12/10/2026 | 406.00p | 411.93p | 404.50p | 406.00p | 84605 |
| 09/10/2026 | 418.00p | 418.00p | 405.00p | 409.00p | 92193 |
| 08/10/2026 | 406.00p | 409.00p | 402.00p | 404.50p | 193935 |
| 07/10/2026 | 406.00p | 420.50p | 406.00p | 407.50p | 115619 |
| 06/10/2026 | 411.50p | 417.00p | 406.00p | 409.50p | 165288 |
| 05/10/2026 | 421.00p | 421.00p | 408.00p | 411.50p | 79120 |
| 02/10/2026 | 421.00p | 421.00p | 407.00p | 408.50p | 94148 |
| 01/10/2026 | 415.50p | 420.50p | 410.00p | 411.50p | 135816 |
| 30/09/2026 | 414.00p | 423.00p | 414.00p | 417.50p | 126995 |
| 29/09/2026 | 414.00p | 422.00p | 414.00p | 417.00p | 139680 |
| 28/09/2026 | 418.50p | 424.00p | 416.00p | 416.00p | 115995 |
| 25/09/2026 | 405.00p | 420.00p | 405.00p | 416.50p | 98630 |
| 24/09/2026 | 415.50p | 420.00p | 412.00p | 417.00p | 96357 |
| 23/09/2026 | 410.00p | 419.00p | 410.00p | 415.00p | 188672 |
| 22/09/2026 | 418.50p | 421.00p | 406.00p | 415.50p | 126088 |
| 21/09/2026 | 420.00p | 420.00p | 407.00p | 414.50p | 185950 |
| 18/09/2026 | 410.00p | 417.50p | 407.00p | 414.50p | 355193 |
| 17/09/2026 | 410.00p | 419.00p | 410.00p | 415.00p | 129064 |
| 16/09/2026 | 392.00p | 412.00p | 392.00p | 411.50p | 116563 |
| 15/09/2026 | 392.00p | 406.50p | 392.00p | 404.50p | 159940 |
| 14/09/2026 | 396.00p | 407.50p | 392.50p | 407.50p | 221518 |
| 11/09/2026 | 396.50p | 403.00p | 395.00p | 397.00p | 182689 |
| 10/09/2026 | 404.00p | 415.50p | 392.50p | 395.50p | 177000 |
| 09/09/2026 | 419.00p | 419.50p | 405.50p | 409.00p | 128682 |
| 08/09/2026 | 412.00p | 427.50p | 412.00p | 419.00p | 92992 |
| 07/09/2026 | 428.00p | 428.00p | 416.50p | 422.00p | 82969 |
| 04/09/2026 | 412.00p | 425.00p | 412.00p | 423.00p | 147942 |
| 03/09/2026 | 424.00p | 424.50p | 413.50p | 424.50p | 174805 |
| 02/09/2026 | 420.00p | 423.50p | 413.50p | 413.50p | 140555 |
| 01/09/2026 | 438.00p | 438.00p | 420.50p | 424.00p | 143253 |
| 28/08/2026 | 425.00p | 437.00p | 423.50p | 424.50p | 120962 |
| 27/08/2026 | 429.00p | 432.50p | 425.50p | 426.50p | 169511 |
| 26/08/2026 | 425.00p | 436.50p | 425.00p | 430.50p | 217252 |
| 25/08/2026 | 441.00p | 441.00p | 425.00p | 425.00p | 156257 |
| 24/08/2026 | 425.50p | 433.50p | 425.00p | 427.50p | 104844 |
| 21/08/2026 | 425.00p | 434.00p | 425.00p | 431.00p | 69703 |
| 20/08/2026 | 428.00p | 431.00p | 425.50p | 429.00p | 112805 |
| 19/08/2026 | 427.50p | 442.00p | 427.00p | 429.50p | 109635 |
| 18/08/2026 | 429.50p | 433.00p | 427.50p | 428.50p | 108629 |
| 14/08/2026 | 435.00p | 437.50p | 431.00p | 431.00p | 79944 |
| 13/08/2026 | 450.00p | 450.00p | 432.50p | 435.00p | 94101 |
| 12/08/2026 | 450.00p | 450.00p | 435.50p | 435.50p | 130149 |
| 11/08/2026 | 445.00p | 449.00p | 440.00p | 443.50p | 137715 |
| 10/08/2026 | 460.00p | 460.00p | 447.00p | 448.00p | 198119 |
| 07/08/2026 | 445.00p | 456.50p | 429.50p | 455.00p | 285386 |
| 06/08/2026 | 447.50p | 452.00p | 430.00p | 430.00p | 424066 |
| 05/08/2026 | 426.00p | 437.60p | 426.00p | 430.50p | 178562 |
| 04/08/2026 | 433.00p | 440.50p | 429.50p | 433.00p | 64988 |
| 03/08/2026 | 430.00p | 439.50p | 430.00p | 435.50p | 134343 |
| 31/07/2026 | 426.00p | 439.50p | 426.00p | 431.00p | 277248 |
| 30/07/2026 | 431.00p | 439.50p | 427.00p | 429.50p | 256860 |
| 29/07/2026 | 436.00p | 437.50p | 428.50p | 429.00p | 369966 |
| 28/07/2026 | 438.50p | 443.00p | 434.50p | 436.00p | 97802 |
| 27/07/2026 | 427.00p | 441.50p | 427.00p | 436.50p | 94793 |
| 24/07/2026 | 431.50p | 444.50p | 431.50p | 434.50p | 82063 |
| 23/07/2026 | 433.50p | 444.50p | 429.50p | 431.00p | 54096 |
| 22/07/2026 | 433.50p | 441.50p | 433.00p | 435.00p | 141951 |
| 21/07/2026 | 438.50p | 444.00p | 433.00p | 436.00p | 63842 |
| 20/07/2026 | 448.50p | 448.50p | 436.50p | 437.00p | 150359 |
| 17/07/2026 | 448.50p | 448.50p | 440.50p | 440.50p | 225769 |
| 16/07/2026 | 434.00p | 446.50p | 430.00p | 443.00p | 314953 |
| 15/07/2026 | 432.50p | 433.50p | 428.50p | 432.50p | 69306 |
| 14/07/2026 | 429.50p | 433.50p | 426.00p | 431.50p | 112988 |
| 13/07/2026 | 422.00p | 431.00p | 420.50p | 429.00p | 297513 |
| 10/07/2026 | 429.00p | 429.00p | 413.00p | 422.00p | 264913 |
| 09/07/2026 | 422.00p | 436.50p | 422.00p | 429.00p | 103577 |
| 08/07/2026 | 430.50p | 436.00p | 427.50p | 432.00p | 192836 |
| 07/07/2026 | 420.00p | 435.00p | 420.00p | 432.50p | 129390 |
| 06/07/2026 | 433.00p | 434.50p | 430.00p | 433.50p | 157317 |
| 03/07/2026 | 424.00p | 432.50p | 416.50p | 432.50p | 839019 |
| 02/07/2026 | 419.50p | 425.50p | 413.50p | 423.00p | 364336 |
| 01/07/2026 | 409.00p | 420.50p | 408.50p | 420.00p | 775313 |
| 30/06/2026 | 400.00p | 412.50p | 400.00p | 408.00p | 320827 |
| 29/06/2026 | 403.00p | 410.50p | 399.50p | 406.50p | 479560 |
| 26/06/2026 | 395.00p | 407.00p | 395.00p | 403.00p | 262834 |
| 25/06/2026 | 404.00p | 407.00p | 399.00p | 404.50p | 259296 |
| 24/06/2026 | 386.00p | 401.75p | 386.00p | 401.50p | 218224 |
| 23/06/2026 | 399.50p | 399.50p | 390.00p | 395.50p | 257497 |
| 22/06/2026 | 390.00p | 400.00p | 390.00p | 397.00p | 222957 |
| 19/06/2026 | 398.00p | 400.00p | 392.50p | 395.00p | 255727 |
| 18/06/2026 | 401.00p | 401.00p | 383.00p | 394.00p | 411108 |
| 17/06/2026 | 424.00p | 424.00p | 393.00p | 400.00p | 306257 |
| 16/06/2026 | 422.50p | 422.50p | 408.50p | 409.00p | 376677 |
| 15/06/2026 | 425.50p | 428.50p | 419.50p | 422.00p | 109390 |
| 12/06/2026 | 410.50p | 422.50p | 406.50p | 422.50p | 321614 |
| 11/06/2026 | 401.00p | 410.50p | 401.00p | 410.00p | 383612 |
| 10/06/2026 | 394.00p | 404.00p | 394.00p | 404.00p | 215280 |
| 09/06/2026 | 395.50p | 400.50p | 392.00p | 394.00p | 158875 |
| 08/06/2026 | 394.00p | 397.50p | 386.81p | 395.50p | 213954 |
| 05/06/2026 | 396.00p | 399.50p | 391.00p | 393.50p | 213701 |
| 04/06/2026 | 390.00p | 396.50p | 390.00p | 394.50p | 163988 |
| 03/06/2026 | 390.00p | 404.50p | 390.00p | 394.50p | 131704 |
| 02/06/2026 | 400.00p | 402.50p | 396.00p | 400.50p | 203897 |
| 01/06/2026 | 415.00p | 420.70p | 391.90p | 396.00p | 307965 |
| 29/05/2026 | 416.00p | 419.50p | 414.00p | 415.00p | 476559 |
| 28/05/2026 | 417.50p | 420.50p | 412.00p | 416.00p | 206819 |
| 27/05/2026 | 414.00p | 420.00p | 414.00p | 417.50p | 244569 |
| 26/05/2026 | 418.00p | 422.00p | 413.00p | 414.00p | 322932 |
| 22/05/2026 | 413.00p | 417.75p | 411.50p | 417.00p | 116526 |
| 21/05/2026 | 411.50p | 415.00p | 406.50p | 412.00p | 130981 |
| 20/05/2026 | 400.00p | 414.00p | 400.00p | 409.50p | 176803 |
| 19/05/2026 | 410.00p | 410.70p | 403.00p | 407.00p | 408268 |
| 18/05/2026 | 398.50p | 409.50p | 395.50p | 402.00p | 316491 |
| 15/05/2026 | 398.00p | 400.61p | 393.50p | 398.50p | 410094 |
| 14/05/2026 | 392.00p | 409.50p | 392.00p | 400.50p | 143492 |
| 13/05/2026 | 398.00p | 404.00p | 398.00p | 403.00p | 185634 |
| 12/05/2026 | 400.00p | 404.00p | 399.50p | 400.00p | 208929 |
| 11/05/2026 | 400.00p | 406.50p | 399.50p | 405.50p | 76619 |
| 08/05/2026 | 401.50p | 407.00p | 396.50p | 402.50p | 375030 |
| 07/05/2026 | 404.00p | 406.50p | 400.50p | 401.50p | 106742 |
| 06/05/2026 | 399.00p | 407.50p | 393.50p | 404.50p | 192925 |
| 05/05/2026 | 391.00p | 399.00p | 383.50p | 395.50p | 700802 |
| 01/05/2026 | 395.00p | 398.50p | 392.00p | 394.00p | 410552 |
| 30/04/2026 | 388.00p | 395.50p | 386.00p | 395.00p | 652085 |
| 29/04/2026 | 391.00p | 395.50p | 386.50p | 389.00p | 314692 |
| 28/04/2026 | 390.00p | 391.50p | 381.50p | 391.00p | 303567 |
| 27/04/2026 | 378.00p | 388.00p | 378.00p | 386.00p | 205244 |
| 24/04/2026 | 378.00p | 381.00p | 377.00p | 378.50p | 108805 |
| 23/04/2026 | 383.50p | 394.50p | 377.50p | 378.50p | 88455 |
| 22/04/2026 | 381.00p | 388.50p | 381.00p | 384.50p | 658555 |
| 21/04/2026 | 380.00p | 395.00p | 375.00p | 382.00p | 293690 |
| 20/04/2026 | 382.50p | 382.50p | 373.00p | 378.50p | 167242 |
| 17/04/2026 | 370.00p | 382.07p | 368.50p | 377.00p | 415848 |
| 16/04/2026 | 366.00p | 373.00p | 366.00p | 371.00p | 94399 |
| 15/04/2026 | 367.50p | 373.50p | 367.50p | 371.50p | 156455 |
| 14/04/2026 | 363.00p | 369.50p | 359.50p | 367.00p | 126031 |
| 13/04/2026 | 362.00p | 366.00p | 359.00p | 361.00p | 171938 |
| 10/04/2026 | 356.00p | 360.50p | 355.00p | 359.50p | 79325 |
| 09/04/2026 | 342.00p | 358.00p | 342.00p | 357.50p | 543453 |
| 08/04/2026 | 356.00p | 356.00p | 341.00p | 354.50p | 446241 |
| 07/04/2026 | 332.50p | 347.00p | 332.50p | 344.00p | 1452363 |
| 02/04/2026 | 340.00p | 340.00p | 330.00p | 335.50p | 676761 |
| 01/04/2026 | 330.00p | 338.28p | 330.00p | 332.50p | 111279 |
| 31/03/2026 | 341.00p | 341.00p | 324.50p | 327.00p | 231235 |
| 30/03/2026 | 338.00p | 342.50p | 323.50p | 323.50p | 418515 |
| 27/03/2026 | 347.00p | 357.00p | 338.00p | 338.00p | 156539 |
| 26/03/2026 | 340.00p | 355.50p | 338.00p | 350.00p | 247953 |
| 25/03/2026 | 335.00p | 339.50p | 332.00p | 335.50p | 146729 |
| 24/03/2026 | 331.00p | 334.00p | 327.50p | 330.00p | 71833 |
| 23/03/2026 | 331.00p | 335.50p | 320.50p | 329.00p | 142653 |
| 20/03/2026 | 338.50p | 349.00p | 331.50p | 332.00p | 56184 |
| 19/03/2026 | 338.00p | 349.50p | 335.00p | 336.00p | 104168 |
| 18/03/2026 | 338.00p | 345.50p | 338.00p | 341.50p | 42291 |
| 17/03/2026 | 339.00p | 344.50p | 338.00p | 340.50p | 136075 |
| 16/03/2026 | 343.50p | 350.00p | 338.00p | 339.00p | 43091 |
| 13/03/2026 | 343.50p | 351.00p | 340.00p | 342.50p | 66182 |
| 12/03/2026 | 348.00p | 359.50p | 342.08p | 345.50p | 95004 |
| 11/03/2026 | 340.50p | 356.00p | 340.00p | 351.50p | 55234 |
| 10/03/2026 | 351.00p | 358.50p | 345.50p | 353.00p | 95142 |
| 09/03/2026 | 356.50p | 356.50p | 343.00p | 349.00p | 94235 |
| 06/03/2026 | 345.00p | 359.50p | 345.00p | 356.50p | 34247 |
| 05/03/2026 | 360.00p | 360.00p | 349.50p | 354.00p | 99850 |
| 04/03/2026 | 353.50p | 359.50p | 345.00p | 354.50p | 96137 |
| 03/03/2026 | 351.50p | 358.00p | 345.00p | 348.50p | 141907 |
| 02/03/2026 | 353.50p | 358.00p | 351.52p | 355.50p | 96433 |
| 27/02/2026 | 356.00p | 361.50p | 350.50p | 355.00p | 445998 |
| 26/02/2026 | 354.50p | 362.00p | 350.00p | 355.00p | 228742 |
| 25/02/2026 | 361.50p | 364.00p | 354.50p | 356.50p | 348196 |
| 24/02/2026 | 365.00p | 365.00p | 354.00p | 356.00p | 84072 |
| 23/02/2026 | 358.00p | 363.50p | 354.00p | 357.50p | 296358 |
| 20/02/2026 | 359.00p | 363.50p | 355.00p | 356.50p | 1377428 |
| 19/02/2026 | 353.50p | 361.50p | 345.50p | 358.50p | 223540 |
| 18/02/2026 | 352.00p | 354.00p | 349.50p | 354.00p | 176290 |
| 17/02/2026 | 350.50p | 356.00p | 347.00p | 351.50p | 136442 |
| 16/02/2026 | 353.50p | 357.00p | 349.50p | 350.00p | 81274 |
| 13/02/2026 | 348.00p | 354.50p | 345.00p | 352.50p | 113090 |
| 12/02/2026 | 351.00p | 358.00p | 347.00p | 347.00p | 82809 |
| 11/02/2026 | 358.00p | 365.00p | 347.50p | 353.00p | 138925 |
| 10/02/2026 | 356.00p | 358.50p | 349.00p | 355.50p | 88347 |
| 09/02/2026 | 361.00p | 364.50p | 353.50p | 356.00p | 52059 |
| 06/02/2026 | 369.50p | 369.50p | 356.50p | 356.50p | 58090 |
| 05/02/2026 | 361.00p | 374.50p | 356.00p | 357.50p | 522417 |
| 04/02/2026 | 355.00p | 363.50p | 355.00p | 362.00p | 307464 |
| 03/02/2026 | 371.50p | 372.50p | 357.00p | 357.00p | 213509 |
| 02/02/2026 | 360.00p | 371.00p | 360.00p | 368.00p | 82443 |
| 30/01/2026 | 385.00p | 385.00p | 361.00p | 367.50p | 415877 |
*Close Price adjusted for both dividends and splits