Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2023 273.50p 275.50p 273.50p 274.50p 248938
31/07/2023 272.00p 274.50p 270.50p 273.50p 951943
28/07/2023 275.00p 275.00p 269.50p 272.00p 542525
27/07/2023 274.50p 276.00p 274.00p 274.50p 680660
26/07/2023 277.00p 279.00p 273.00p 275.00p 411641
25/07/2023 277.00p 277.00p 274.00p 275.00p 1069199
24/07/2023 275.00p 275.50p 270.00p 274.50p 841681
21/07/2023 275.00p 276.00p 272.00p 274.50p 452048
20/07/2023 275.00p 280.50p 274.00p 275.00p 1000627
19/07/2023 275.50p 278.50p 274.60p 275.00p 1405644
18/07/2023 272.00p 274.50p 271.50p 273.50p 1106706
17/07/2023 271.50p 275.00p 270.50p 272.00p 947729
14/07/2023 280.00p 280.00p 272.50p 276.50p 1061033
13/07/2023 276.00p 276.50p 272.50p 276.50p 1131653
12/07/2023 272.00p 277.50p 270.50p 274.00p 725184
11/07/2023 271.00p 280.00p 271.00p 277.00p 359853
10/07/2023 273.50p 277.00p 271.50p 273.00p 122601
07/07/2023 278.50p 279.00p 271.30p 273.50p 212587
06/07/2023 280.00p 282.00p 276.00p 279.50p 172810
05/07/2023 290.00p 290.00p 279.75p 284.50p 233635
04/07/2023 283.00p 288.12p 278.25p 286.50p 438908
03/07/2023 280.00p 292.00p 280.00p 291.00p 536935
30/06/2023 294.50p 295.00p 280.75p 291.00p 1188260
29/06/2023 287.50p 295.00p 287.50p 291.00p 157640
28/06/2023 295.00p 295.00p 283.60p 292.00p 587581
27/06/2023 287.00p 290.50p 284.50p 286.00p 753399
26/06/2023 284.00p 289.00p 282.50p 286.00p 173985
23/06/2023 285.00p 287.00p 280.00p 284.00p 279083
22/06/2023 287.00p 288.00p 281.25p 286.00p 164921
21/06/2023 283.50p 289.50p 283.50p 286.00p 300147
20/06/2023 288.00p 288.00p 283.50p 286.50p 116507
19/06/2023 282.50p 287.00p 282.50p 285.50p 222160
16/06/2023 275.00p 285.50p 275.00p 285.00p 1097334
15/06/2023 262.00p 263.00p 253.00p 263.00p 105524
14/06/2023 263.00p 264.50p 257.64p 262.00p 311122
13/06/2023 261.50p 264.05p 259.50p 263.00p 405843
12/06/2023 260.00p 262.50p 258.06p 262.00p 306046
09/06/2023 260.00p 261.67p 257.00p 260.00p 370451
08/06/2023 254.00p 261.00p 252.60p 260.00p 670284
07/06/2023 250.00p 256.50p 248.99p 255.00p 189605
06/06/2023 246.00p 250.50p 245.50p 250.00p 637165
05/06/2023 244.00p 247.50p 243.50p 247.00p 470135
02/06/2023 243.00p 245.00p 241.50p 245.00p 323942
01/06/2023 241.00p 242.00p 239.00p 241.50p 771946
31/05/2023 240.00p 241.00p 239.50p 241.00p 101534
30/05/2023 242.00p 243.50p 240.00p 241.00p 190178
26/05/2023 242.00p 242.00p 240.00p 241.00p 106912
25/05/2023 236.50p 241.00p 235.50p 241.00p 120302
24/05/2023 244.00p 244.00p 239.53p 240.00p 194057
23/05/2023 242.00p 243.00p 240.00p 242.00p 117802
22/05/2023 243.00p 243.44p 240.83p 242.00p 124838
19/05/2023 242.00p 243.00p 239.50p 243.00p 87180
18/05/2023 243.50p 247.50p 237.50p 240.00p 231332
17/05/2023 243.00p 243.00p 238.00p 241.50p 328989
16/05/2023 246.50p 249.50p 243.00p 243.50p 284913
15/05/2023 244.00p 249.00p 242.36p 247.00p 240664
12/05/2023 242.50p 246.00p 237.50p 245.00p 186484
11/05/2023 239.50p 244.00p 239.00p 242.50p 331911
10/05/2023 240.00p 243.50p 238.75p 242.00p 178502
09/05/2023 231.00p 238.00p 231.00p 238.00p 233525
05/05/2023 231.00p 233.00p 230.00p 231.00p 172065
04/05/2023 230.00p 231.50p 228.00p 230.00p 236564
03/05/2023 225.00p 229.50p 223.58p 228.00p 267254
02/05/2023 225.00p 226.00p 223.00p 225.00p 248921
28/04/2023 212.00p 225.00p 212.00p 221.50p 431218
27/04/2023 209.00p 211.50p 207.50p 208.50p 145416
26/04/2023 213.00p 213.00p 206.00p 209.00p 132807
25/04/2023 210.00p 212.00p 207.63p 208.00p 84923
24/04/2023 205.00p 210.00p 202.30p 207.50p 129432
21/04/2023 200.00p 205.00p 200.00p 204.00p 141542
20/04/2023 204.50p 206.00p 203.00p 203.00p 169587
19/04/2023 203.50p 205.00p 199.70p 204.00p 555752
18/04/2023 195.40p 205.00p 195.40p 202.50p 482094
17/04/2023 200.00p 200.00p 197.00p 197.40p 4420759
14/04/2023 198.80p 199.80p 195.40p 196.40p 149024
13/04/2023 197.80p 200.00p 196.20p 197.00p 80939
12/04/2023 200.00p 200.00p 197.20p 197.80p 56937
11/04/2023 198.00p 199.60p 196.60p 198.00p 68831
06/04/2023 196.00p 200.00p 196.00p 200.00p 42651
05/04/2023 195.00p 199.80p 195.00p 199.00p 147927
04/04/2023 198.80p 200.00p 196.38p 200.00p 3111269
03/04/2023 197.00p 200.00p 196.00p 197.00p 145509
31/03/2023 197.00p 200.00p 195.50p 198.50p 77396
30/03/2023 194.50p 199.00p 194.50p 199.00p 92530
29/03/2023 196.50p 197.00p 195.50p 197.00p 40134
28/03/2023 197.00p 197.00p 181.51p 195.50p 65799
27/03/2023 198.00p 198.50p 192.97p 195.00p 194734
24/03/2023 198.00p 198.00p 195.00p 197.00p 28190
23/03/2023 196.00p 198.50p 195.50p 195.50p 54742
22/03/2023 198.00p 198.32p 196.22p 196.50p 29327
21/03/2023 195.00p 198.50p 193.16p 198.00p 55116
20/03/2023 195.00p 200.00p 194.00p 195.00p 82663
17/03/2023 199.00p 200.00p 192.50p 195.50p 146232
16/03/2023 196.00p 200.00p 195.00p 199.00p 57856
15/03/2023 196.50p 198.50p 194.00p 196.00p 83094
14/03/2023 198.50p 198.50p 195.00p 197.00p 42996
13/03/2023 199.50p 200.00p 195.00p 197.00p 75223
10/03/2023 197.00p 201.00p 196.50p 199.50p 82678
09/03/2023 199.00p 200.00p 197.60p 199.00p 324577
08/03/2023 201.00p 203.00p 196.50p 199.00p 437554
07/03/2023 219.00p 220.00p 201.00p 203.00p 527307
06/03/2023 214.00p 217.00p 212.94p 213.00p 189372
03/03/2023 218.00p 222.00p 213.00p 217.00p 130865
02/03/2023 219.00p 224.00p 216.00p 220.00p 61810
01/03/2023 216.00p 218.00p 214.00p 218.00p 61109
28/02/2023 219.00p 219.00p 209.00p 213.00p 456362
27/02/2023 213.00p 218.00p 211.00p 215.00p 129445
24/02/2023 212.00p 217.00p 210.00p 212.00p 82392
23/02/2023 213.00p 218.00p 210.00p 217.00p 28915
22/02/2023 212.00p 215.00p 208.00p 213.00p 81963
21/02/2023 212.00p 214.80p 212.00p 213.00p 21310
20/02/2023 209.00p 215.00p 206.00p 213.00p 62971
17/02/2023 215.00p 215.00p 209.44p 212.00p 39454
16/02/2023 210.00p 215.00p 207.00p 214.00p 133905
15/02/2023 208.00p 214.00p 206.00p 213.00p 139104
14/02/2023 212.00p 215.00p 208.00p 208.00p 191426
13/02/2023 211.00p 215.00p 206.40p 212.00p 24513
10/02/2023 210.00p 214.00p 208.00p 211.00p 39222
09/02/2023 214.00p 214.00p 210.75p 214.00p 32395
08/02/2023 212.00p 213.00p 207.00p 211.00p 132767
07/02/2023 209.00p 210.00p 206.75p 208.00p 122326
06/02/2023 205.00p 212.41p 205.00p 210.00p 70240
03/02/2023 204.00p 213.00p 201.00p 207.00p 1772009
02/02/2023 205.00p 209.00p 203.00p 205.00p 50364
01/02/2023 207.00p 207.00p 198.55p 204.00p 81098
31/01/2023 207.00p 208.00p 204.00p 205.00p 85969
30/01/2023 200.00p 209.00p 199.50p 205.00p 202441
27/01/2023 205.00p 205.00p 199.00p 200.00p 66729
26/01/2023 209.00p 210.00p 200.51p 201.00p 71469
25/01/2023 203.00p 205.00p 201.00p 203.00p 108667
24/01/2023 203.00p 209.00p 199.36p 206.00p 113088
23/01/2023 205.00p 206.00p 198.50p 203.00p 17493
20/01/2023 204.00p 205.00p 198.50p 203.00p 55218
19/01/2023 200.00p 203.00p 198.19p 199.00p 150325
18/01/2023 205.00p 212.00p 198.59p 205.00p 158822
17/01/2023 207.00p 208.00p 201.00p 205.00p 93167
16/01/2023 208.00p 209.00p 203.00p 207.00p 49124
13/01/2023 208.00p 212.00p 207.00p 208.00p 48029
12/01/2023 204.00p 209.00p 203.45p 208.00p 72373
11/01/2023 202.00p 207.00p 199.00p 204.00p 292549
10/01/2023 203.00p 209.00p 197.00p 199.00p 76404
09/01/2023 205.00p 208.00p 198.50p 200.00p 84712
06/01/2023 204.00p 206.00p 198.50p 200.00p 106075
05/01/2023 206.00p 207.07p 201.00p 201.00p 151483
04/01/2023 210.00p 210.00p 201.00p 203.00p 91318
03/01/2023 209.00p 210.00p 197.50p 197.50p 273974
30/12/2022 207.00p 208.00p 204.00p 208.00p 44223
29/12/2022 209.00p 209.00p 206.00p 206.00p 16064
28/12/2022 207.00p 208.00p 205.00p 208.00p 16554
23/12/2022 200.00p 207.00p 200.00p 205.00p 23921
22/12/2022 205.00p 205.00p 196.50p 205.00p 73685
21/12/2022 206.00p 207.00p 201.20p 207.00p 55201
20/12/2022 203.00p 209.00p 202.00p 202.00p 76172
19/12/2022 203.00p 205.00p 199.88p 203.00p 71181
16/12/2022 200.00p 203.00p 197.50p 201.00p 176061
15/12/2022 197.00p 200.00p 196.50p 197.00p 72348
14/12/2022 194.50p 200.00p 193.50p 197.00p 371055
13/12/2022 190.50p 194.00p 187.00p 193.00p 846162
12/12/2022 191.00p 192.50p 190.19p 190.50p 566937
09/12/2022 193.00p 193.00p 190.00p 191.50p 231459
08/12/2022 195.00p 205.00p 191.00p 192.00p 257962
07/12/2022 190.00p 193.00p 187.50p 187.50p 365149
06/12/2022 195.00p 195.00p 188.00p 189.00p 94789
05/12/2022 195.00p 195.00p 189.33p 191.50p 150790
02/12/2022 193.00p 195.00p 188.50p 191.00p 144944
01/12/2022 192.00p 192.50p 188.50p 189.50p 163818
30/11/2022 190.00p 193.00p 187.00p 189.50p 130945
29/11/2022 191.00p 193.00p 189.25p 191.50p 136855
28/11/2022 192.50p 195.00p 189.00p 190.50p 185167
25/11/2022 194.00p 195.00p 192.24p 193.00p 78689
24/11/2022 195.00p 195.00p 193.44p 195.00p 33537
23/11/2022 195.50p 196.00p 191.00p 192.50p 217697
22/11/2022 197.00p 198.00p 195.00p 195.00p 192056
21/11/2022 197.00p 197.00p 195.00p 196.50p 21510
18/11/2022 200.00p 200.00p 194.00p 197.00p 182662
17/11/2022 198.00p 199.50p 194.00p 197.50p 85511
16/11/2022 200.00p 200.00p 194.50p 194.50p 60319
15/11/2022 201.00p 201.00p 196.50p 198.00p 120508
14/11/2022 201.00p 205.00p 197.54p 199.50p 223836
11/11/2022 190.00p 210.00p 188.50p 199.50p 723260
10/11/2022 190.00p 194.50p 190.00p 192.00p 69911
09/11/2022 189.50p 190.00p 187.00p 189.00p 88208
08/11/2022 191.00p 194.50p 187.00p 190.00p 365724
07/11/2022 189.50p 190.00p 186.54p 189.50p 75986
04/11/2022 187.00p 190.00p 187.00p 190.00p 173039
03/11/2022 185.50p 190.00p 184.50p 187.00p 100008
02/11/2022 190.00p 190.00p 186.00p 186.00p 90862
01/11/2022 191.00p 191.00p 188.65p 190.00p 29141
31/10/2022 190.50p 192.50p 185.50p 190.00p 29230
28/10/2022 193.00p 193.65p 187.00p 190.00p 96992
27/10/2022 192.50p 192.50p 189.38p 190.00p 25409
26/10/2022 191.00p 194.50p 189.50p 190.00p 11409
25/10/2022 185.50p 194.50p 184.94p 190.00p 153667
24/10/2022 190.50p 194.00p 187.00p 188.00p 48997
21/10/2022 193.50p 196.00p 187.50p 189.50p 47025
20/10/2022 189.50p 191.50p 188.00p 191.50p 31842
19/10/2022 197.00p 197.00p 189.00p 191.00p 18330
18/10/2022 187.00p 194.50p 185.93p 191.50p 174336
17/10/2022 190.00p 192.25p 191.00p 192.25p 250
14/10/2022 190.00p 194.50p 187.76p 193.00p 43073

*Close Price adjusted for both dividends and splits