Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2025 374.50p 379.00p 370.52p 377.00p 48716
10/12/2025 374.50p 376.00p 366.50p 375.00p 251232
09/12/2025 367.00p 376.00p 363.50p 372.00p 149528
08/12/2025 363.50p 379.00p 362.50p 367.50p 312039
05/12/2025 355.00p 358.00p 350.50p 355.00p 54525
04/12/2025 355.00p 357.00p 350.50p 355.00p 24720
03/12/2025 353.00p 358.42p 351.00p 355.00p 95173
02/12/2025 350.00p 356.42p 350.00p 353.50p 62579
01/12/2025 350.00p 356.50p 350.00p 354.00p 88411
28/11/2025 350.00p 362.50p 350.00p 355.00p 75520
27/11/2025 353.00p 363.00p 353.00p 360.50p 56397
26/11/2025 365.00p 365.00p 353.00p 354.00p 207943
25/11/2025 350.50p 365.04p 350.50p 361.50p 61754
24/11/2025 357.00p 363.00p 349.50p 361.00p 131880
21/11/2025 349.00p 357.50p 349.00p 357.50p 79258
20/11/2025 355.00p 360.00p 352.00p 354.00p 192121
19/11/2025 352.50p 360.00p 350.00p 353.50p 125098
18/11/2025 349.00p 354.50p 349.00p 353.00p 259287
17/11/2025 351.50p 356.50p 351.00p 355.00p 77065
14/11/2025 351.00p 355.50p 349.50p 352.00p 342878
13/11/2025 356.50p 359.50p 352.00p 354.00p 164035
12/11/2025 356.00p 358.50p 354.50p 357.00p 77729
11/11/2025 355.00p 359.00p 353.00p 357.00p 157475
10/11/2025 357.50p 359.00p 351.00p 357.50p 187621
07/11/2025 355.00p 358.50p 350.00p 358.00p 476530
06/11/2025 355.50p 358.00p 354.00p 356.00p 451480
05/11/2025 353.50p 358.50p 353.00p 357.50p 229583
04/11/2025 353.00p 354.50p 348.91p 354.50p 559387
03/11/2025 352.00p 359.00p 349.50p 353.00p 267357
31/10/2025 349.00p 355.00p 348.50p 355.00p 167646
30/10/2025 348.50p 357.00p 348.50p 353.00p 189986
29/10/2025 354.50p 354.50p 348.50p 350.00p 430956
28/10/2025 350.00p 352.50p 348.50p 349.00p 273819
27/10/2025 350.00p 354.50p 349.00p 351.00p 140516
24/10/2025 346.00p 353.50p 346.00p 351.00p 119810
23/10/2025 340.00p 350.00p 340.00p 349.00p 145314
22/10/2025 342.00p 346.50p 340.50p 345.00p 617140
21/10/2025 336.50p 340.50p 333.50p 340.50p 193070
20/10/2025 334.00p 338.00p 334.00p 336.00p 143279
17/10/2025 332.00p 335.00p 331.00p 334.50p 189918
16/10/2025 331.00p 333.50p 327.50p 333.00p 179338
15/10/2025 332.00p 332.50p 330.00p 331.00p 243690
14/10/2025 323.00p 331.00p 323.00p 331.00p 438366
13/10/2025 324.00p 330.00p 322.50p 330.00p 77900
10/10/2025 324.00p 327.50p 321.00p 324.00p 272758
09/10/2025 323.50p 324.50p 321.00p 323.00p 49830
08/10/2025 320.00p 323.00p 318.50p 321.00p 146978
07/10/2025 319.00p 324.50p 317.50p 321.50p 102289
06/10/2025 316.50p 322.50p 316.50p 319.50p 152807
03/10/2025 319.00p 322.50p 318.50p 320.00p 88282
02/10/2025 321.00p 323.00p 316.50p 318.50p 65348
01/10/2025 315.00p 322.50p 315.00p 321.00p 120602
30/09/2025 319.50p 322.50p 317.50p 320.00p 56820
29/09/2025 317.50p 325.00p 315.50p 318.00p 374838
26/09/2025 314.00p 319.00p 311.00p 317.00p 99387
25/09/2025 315.00p 315.75p 310.00p 314.00p 235762
24/09/2025 313.00p 317.50p 310.00p 311.50p 52472
23/09/2025 310.00p 318.00p 310.00p 312.00p 85273
22/09/2025 316.50p 329.50p 312.00p 312.00p 92287
19/09/2025 315.00p 322.50p 313.00p 317.00p 273456
18/09/2025 320.00p 325.50p 317.00p 318.00p 82309
17/09/2025 322.00p 328.00p 321.50p 325.00p 75760
16/09/2025 320.50p 327.00p 320.50p 320.00p 111684
15/09/2025 320.50p 331.50p 320.50p 327.00p 123267
12/09/2025 318.50p 329.50p 317.00p 321.50p 198166
11/09/2025 327.50p 327.50p 323.50p 318.00p 604796
10/09/2025 327.50p 328.64p 323.50p 323.50p 87684
09/09/2025 332.00p 333.00p 326.50p 327.00p 107241
08/09/2025 330.00p 336.50p 330.00p 331.50p 84819
05/09/2025 336.00p 349.50p 333.50p 333.50p 54382
04/09/2025 336.00p 340.00p 335.00p 337.00p 78306
03/09/2025 335.00p 340.00p 333.00p 337.00p 135061
02/09/2025 344.00p 354.50p 331.50p 338.00p 387475
01/09/2025 346.00p 358.42p 340.00p 341.50p 93495
29/08/2025 345.00p 346.50p 342.50p 343.00p 51869
28/08/2025 350.00p 352.50p 345.00p 345.00p 245924
27/08/2025 348.50p 354.50p 347.50p 351.00p 137412
26/08/2025 353.00p 355.50p 348.00p 349.00p 114079
22/08/2025 352.50p 357.00p 350.50p 354.50p 122169
21/08/2025 353.50p 362.00p 347.90p 352.00p 223829
20/08/2025 360.00p 364.50p 352.50p 354.50p 224053
19/08/2025 366.00p 366.50p 362.50p 365.00p 96507
18/08/2025 365.50p 371.00p 363.50p 366.00p 91851
15/08/2025 370.00p 376.00p 365.00p 365.00p 125682
14/08/2025 365.50p 379.00p 364.00p 369.50p 60276
13/08/2025 378.50p 389.50p 368.50p 368.50p 253101
12/08/2025 378.00p 383.00p 373.00p 376.00p 150154
11/08/2025 390.00p 390.00p 377.00p 379.00p 165167
08/08/2025 384.00p 391.50p 379.50p 386.00p 148859
07/08/2025 399.00p 402.00p 378.00p 383.50p 1871240
06/08/2025 388.00p 389.00p 383.88p 385.00p 103991
05/08/2025 380.00p 392.50p 380.00p 386.50p 423542
04/08/2025 385.00p 393.00p 382.00p 386.00p 161107
01/08/2025 390.00p 393.00p 383.50p 386.00p 93249
31/07/2025 385.00p 393.00p 384.00p 390.00p 140731
30/07/2025 380.00p 388.50p 380.00p 388.50p 91480
29/07/2025 383.00p 388.00p 380.50p 387.50p 72529
28/07/2025 388.50p 391.50p 385.00p 387.00p 82435
25/07/2025 387.00p 390.50p 383.00p 388.50p 67272
24/07/2025 387.00p 392.50p 387.00p 388.50p 30816
23/07/2025 387.00p 398.50p 387.00p 389.50p 84724
22/07/2025 387.00p 404.50p 387.00p 395.50p 81794
21/07/2025 401.50p 404.00p 397.00p 397.50p 262717
18/07/2025 385.00p 403.50p 385.00p 402.00p 271192
17/07/2025 374.50p 397.00p 374.50p 395.00p 194924
16/07/2025 374.50p 388.50p 374.50p 386.00p 87705
15/07/2025 374.50p 388.00p 374.50p 379.00p 88847
14/07/2025 374.50p 385.00p 374.50p 385.00p 249852
11/07/2025 373.00p 382.50p 373.00p 379.00p 81834
10/07/2025 370.00p 383.50p 366.00p 382.00p 95886
09/07/2025 380.00p 384.00p 375.00p 378.50p 92179
08/07/2025 380.50p 384.50p 375.50p 381.50p 93098
07/07/2025 395.00p 395.00p 377.40p 379.00p 79333
04/07/2025 382.00p 394.50p 377.00p 380.00p 44280
03/07/2025 382.50p 384.50p 380.50p 384.50p 72315
02/07/2025 383.00p 387.50p 377.00p 379.00p 98617
01/07/2025 383.00p 389.00p 381.00p 384.00p 120619
30/06/2025 397.00p 400.00p 387.00p 387.00p 98323
27/06/2025 394.00p 399.00p 393.00p 397.00p 78547
26/06/2025 394.00p 397.00p 392.50p 395.50p 73494
25/06/2025 392.00p 399.68p 392.00p 393.00p 108402
24/06/2025 400.00p 409.00p 396.90p 397.50p 214810
23/06/2025 385.00p 390.00p 380.00p 387.50p 212332
20/06/2025 389.00p 395.00p 387.00p 388.50p 141276
19/06/2025 392.50p 397.00p 386.00p 389.00p 108124
18/06/2025 401.50p 403.00p 397.00p 401.00p 108083
17/06/2025 390.00p 403.50p 390.00p 402.50p 99453
16/06/2025 406.00p 406.00p 391.00p 400.00p 130372
13/06/2025 398.50p 408.00p 391.50p 395.00p 109896
12/06/2025 406.50p 407.00p 399.00p 399.00p 109533
11/06/2025 417.00p 417.00p 405.00p 408.00p 51944
10/06/2025 410.50p 415.50p 405.50p 407.00p 123384
09/06/2025 409.00p 413.00p 406.50p 410.00p 159856
06/06/2025 410.50p 413.00p 408.50p 413.00p 75945
05/06/2025 405.50p 413.50p 405.50p 410.00p 93633
04/06/2025 405.50p 412.00p 405.50p 411.00p 108549
03/06/2025 410.00p 417.00p 409.00p 412.00p 94163
02/06/2025 411.00p 419.50p 410.50p 410.50p 106329
30/05/2025 412.50p 421.37p 412.50p 417.50p 146068
29/05/2025 400.00p 417.50p 400.00p 414.50p 147109
28/05/2025 400.00p 414.00p 400.00p 412.00p 202478
27/05/2025 395.00p 415.00p 395.00p 409.00p 129264
23/05/2025 400.00p 408.95p 398.50p 405.00p 257299
22/05/2025 385.00p 404.00p 385.00p 401.50p 105244
21/05/2025 395.50p 399.50p 393.00p 398.00p 86300
20/05/2025 385.00p 397.00p 385.00p 397.00p 71290
19/05/2025 392.00p 394.00p 390.00p 394.00p 210419
16/05/2025 385.00p 394.00p 385.00p 392.00p 225287
15/05/2025 400.00p 400.00p 388.26p 390.50p 61513
14/05/2025 393.00p 397.00p 389.50p 390.00p 54527
13/05/2025 397.50p 401.50p 389.50p 392.50p 172294
12/05/2025 391.00p 402.50p 391.00p 397.50p 168963
09/05/2025 410.00p 410.00p 394.50p 398.00p 135667
08/05/2025 393.50p 400.50p 392.78p 398.50p 542364
07/05/2025 397.00p 400.00p 393.50p 395.00p 144800
06/05/2025 405.00p 405.58p 394.81p 398.00p 129531
02/05/2025 380.00p 408.00p 380.00p 406.00p 137020
01/05/2025 390.00p 396.50p 388.00p 394.00p 335916
30/04/2025 380.00p 396.00p 380.00p 387.50p 132988
29/04/2025 380.00p 390.00p 380.00p 387.50p 82430
28/04/2025 380.00p 394.00p 380.00p 387.50p 67884
25/04/2025 380.00p 397.50p 380.00p 389.00p 50085
24/04/2025 380.00p 390.00p 380.00p 388.00p 114441
23/04/2025 385.00p 390.90p 383.50p 383.50p 103654
22/04/2025 385.00p 398.50p 385.00p 387.50p 117030
17/04/2025 385.00p 393.50p 385.00p 391.00p 115351
16/04/2025 397.00p 398.00p 390.50p 394.00p 234802
15/04/2025 385.00p 395.00p 385.00p 391.50p 402697
14/04/2025 386.50p 398.50p 386.50p 391.50p 171325
11/04/2025 405.00p 405.00p 388.00p 393.00p 239185
10/04/2025 375.00p 411.00p 375.00p 389.00p 611374
09/04/2025 361.50p 362.50p 352.00p 356.50p 252072
08/04/2025 352.50p 367.50p 350.00p 364.50p 543877
07/04/2025 360.00p 364.00p 344.00p 347.50p 430420
04/04/2025 380.50p 384.00p 365.50p 368.00p 344642
03/04/2025 385.00p 388.00p 382.50p 384.50p 58035
02/04/2025 387.00p 389.50p 383.50p 388.00p 125687
01/04/2025 390.00p 390.00p 385.50p 389.50p 112499
31/03/2025 397.50p 397.50p 386.50p 388.50p 176068
28/03/2025 397.50p 403.00p 395.65p 397.50p 231943
27/03/2025 389.00p 398.50p 389.00p 397.00p 221214
26/03/2025 390.00p 394.00p 384.00p 391.50p 469248
25/03/2025 385.00p 388.00p 380.50p 384.00p 500008
24/03/2025 388.00p 388.00p 382.50p 383.00p 210714
21/03/2025 388.50p 388.50p 382.50p 383.00p 796649
20/03/2025 386.00p 390.00p 381.00p 387.00p 653610
19/03/2025 379.50p 382.00p 377.00p 380.50p 325455
18/03/2025 380.00p 380.00p 376.00p 378.00p 410195
17/03/2025 384.00p 385.00p 374.50p 380.00p 129959
14/03/2025 381.50p 385.00p 379.00p 384.00p 401455
13/03/2025 377.00p 381.00p 374.50p 380.00p 233049
12/03/2025 373.50p 377.00p 372.00p 375.00p 571003
11/03/2025 378.00p 378.00p 370.00p 374.00p 182350
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

*Close Price adjusted for both dividends and splits