Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/07/2022 181.50p 184.00p 180.50p 182.00p 119951
15/07/2022 185.00p 185.00p 182.60p 185.00p 38523
14/07/2022 183.50p 185.00p 181.00p 183.00p 29178
13/07/2022 186.00p 186.00p 183.50p 185.00p 19791
12/07/2022 184.50p 185.48p 184.50p 184.50p 65106
11/07/2022 187.00p 187.00p 184.50p 185.00p 38991
08/07/2022 184.00p 189.00p 183.50p 185.00p 186530
07/07/2022 185.50p 186.00p 184.50p 186.00p 41108
06/07/2022 187.00p 188.00p 184.39p 187.00p 116453
05/07/2022 189.00p 189.00p 184.50p 186.00p 83849
04/07/2022 191.00p 191.50p 188.00p 188.50p 435078
01/07/2022 189.50p 190.00p 186.50p 189.00p 119334
30/06/2022 199.50p 199.50p 188.50p 189.00p 111761
29/06/2022 188.00p 191.50p 186.00p 190.00p 44573
28/06/2022 190.50p 198.00p 187.50p 190.00p 38680
27/06/2022 186.50p 193.50p 186.27p 190.00p 58905
24/06/2022 194.50p 194.50p 189.50p 190.50p 75515
23/06/2022 190.50p 194.50p 186.98p 191.00p 380723
22/06/2022 197.00p 197.00p 193.50p 195.00p 23403
21/06/2022 196.50p 196.50p 189.00p 194.00p 120971
20/06/2022 196.50p 199.50p 190.50p 195.00p 103820
17/06/2022 194.00p 198.51p 194.00p 197.50p 75699
16/06/2022 195.00p 196.00p 193.69p 195.00p 19235
15/06/2022 195.00p 199.00p 194.10p 197.00p 105278
14/06/2022 193.50p 199.50p 193.00p 196.00p 43752
13/06/2022 196.00p 200.00p 190.92p 198.50p 24059
10/06/2022 191.50p 197.00p 186.50p 197.00p 32316
09/06/2022 197.00p 198.00p 194.29p 197.00p 207508
08/06/2022 196.00p 198.00p 192.54p 194.00p 147078
07/06/2022 193.00p 196.00p 192.00p 196.00p 60904
06/06/2022 193.00p 195.00p 193.00p 195.00p 57614
03/06/2022 192.00p 195.00p 192.00p 195.00p 28679
02/06/2022 192.00p 195.00p 192.00p 195.00p 28679
01/06/2022 192.00p 195.00p 192.00p 195.00p 28679
31/05/2022 198.50p 200.00p 190.35p 195.00p 248815
30/05/2022 193.00p 199.50p 191.00p 193.00p 252429
27/05/2022 199.50p 199.50p 190.50p 194.50p 77721
26/05/2022 195.00p 199.50p 191.00p 191.00p 21754
25/05/2022 199.50p 199.50p 190.50p 195.50p 32670
24/05/2022 195.00p 197.00p 195.00p 195.50p 80081
23/05/2022 193.00p 197.00p 192.34p 197.00p 62622
20/05/2022 186.00p 199.50p 185.50p 193.00p 100813
19/05/2022 194.00p 195.50p 190.50p 195.00p 24291
18/05/2022 198.50p 200.00p 192.00p 192.50p 84507
17/05/2022 194.50p 196.50p 185.50p 196.50p 126596
16/05/2022 189.00p 192.00p 183.00p 187.00p 61648
13/05/2022 193.00p 195.00p 185.50p 192.00p 21925
12/05/2022 186.50p 191.00p 185.00p 191.00p 52104
11/05/2022 185.50p 193.50p 185.50p 190.50p 45563
10/05/2022 189.50p 192.50p 185.50p 189.50p 65716
09/05/2022 190.00p 192.00p 186.00p 187.00p 234760
06/05/2022 195.00p 197.50p 183.50p 192.00p 52514
05/05/2022 198.00p 198.00p 194.78p 197.50p 25845
04/05/2022 198.00p 198.00p 192.95p 196.50p 23261
03/05/2022 197.00p 200.00p 192.50p 198.00p 30311
02/05/2022 195.00p 201.00p 194.00p 199.00p 136873
29/04/2022 195.00p 201.00p 194.00p 199.00p 136873
28/04/2022 199.00p 204.00p 197.50p 200.00p 44889
27/04/2022 196.00p 202.00p 190.00p 200.00p 306723
26/04/2022 204.00p 205.00p 198.50p 198.50p 53806
25/04/2022 204.00p 205.00p 196.00p 200.00p 50449
22/04/2022 198.00p 201.00p 194.44p 200.00p 123268
21/04/2022 201.00p 202.00p 195.50p 197.50p 66068
20/04/2022 197.00p 203.00p 195.00p 202.00p 49581
19/04/2022 202.00p 203.00p 198.00p 201.00p 39086
18/04/2022 197.00p 205.00p 197.00p 204.00p 91780
15/04/2022 197.00p 205.00p 197.00p 204.00p 91780
14/04/2022 197.00p 205.00p 197.00p 204.00p 70984
13/04/2022 203.00p 209.00p 202.54p 205.00p 74341
12/04/2022 208.00p 208.00p 198.00p 204.00p 50631
11/04/2022 204.00p 209.00p 202.00p 208.00p 142215
08/04/2022 204.00p 209.00p 202.92p 208.00p 115395
07/04/2022 200.00p 204.00p 198.84p 199.00p 108369
06/04/2022 200.00p 203.56p 195.50p 200.00p 107029
05/04/2022 200.00p 205.00p 197.00p 200.00p 112743
04/04/2022 205.00p 206.84p 197.67p 204.00p 103955
01/04/2022 200.00p 211.00p 197.02p 210.00p 177696
31/03/2022 209.00p 209.00p 198.00p 206.00p 158327
30/03/2022 209.00p 209.20p 199.50p 206.00p 114231
29/03/2022 201.00p 206.00p 200.00p 205.00p 74315
28/03/2022 201.00p 204.08p 200.00p 200.00p 68522
25/03/2022 195.50p 202.00p 192.94p 202.00p 48067
24/03/2022 190.00p 199.48p 190.00p 198.50p 297843
23/03/2022 195.00p 200.00p 195.00p 199.00p 29333
22/03/2022 201.00p 201.00p 196.67p 199.00p 43105
21/03/2022 194.00p 205.00p 191.94p 202.00p 23707
18/03/2022 184.00p 202.00p 184.00p 200.00p 71912
17/03/2022 184.50p 194.50p 184.01p 193.50p 990400
16/03/2022 185.00p 186.27p 182.00p 182.50p 133700
15/03/2022 185.00p 186.50p 184.00p 184.00p 55982
14/03/2022 185.00p 185.50p 184.00p 185.00p 258733
11/03/2022 181.50p 190.00p 181.50p 184.00p 115540
10/03/2022 187.00p 189.00p 184.38p 185.00p 69832
09/03/2022 194.50p 194.50p 184.00p 187.00p 72968
08/03/2022 189.50p 194.50p 183.00p 187.50p 49262
07/03/2022 186.50p 192.88p 185.50p 190.00p 35777
04/03/2022 195.00p 195.00p 186.50p 189.50p 90961
03/03/2022 198.00p 200.00p 193.88p 197.00p 29853
02/03/2022 203.00p 203.00p 193.50p 200.00p 90564
01/03/2022 197.00p 202.50p 195.00p 195.00p 34618
28/02/2022 207.00p 207.00p 197.91p 202.00p 63846
25/02/2022 200.00p 204.00p 200.00p 200.00p 32562
24/02/2022 205.00p 205.00p 196.33p 200.00p 109550
23/02/2022 206.00p 207.00p 202.00p 205.00p 73346
22/02/2022 205.00p 208.66p 201.00p 205.00p 37120
21/02/2022 211.00p 214.00p 202.32p 205.00p 75295
18/02/2022 219.00p 219.00p 206.00p 211.00p 106096
17/02/2022 213.00p 216.00p 208.00p 212.00p 44933
16/02/2022 214.00p 218.00p 210.02p 212.00p 76667
15/02/2022 212.00p 216.40p 210.00p 214.00p 93803
14/02/2022 210.00p 220.00p 205.02p 214.00p 129016
11/02/2022 215.00p 220.00p 212.00p 215.00p 99881
10/02/2022 219.00p 219.00p 214.00p 218.00p 36521
09/02/2022 217.00p 222.00p 211.00p 218.00p 121053
08/02/2022 214.00p 218.00p 211.00p 215.00p 118172
07/02/2022 210.00p 217.27p 208.33p 211.00p 306498
04/02/2022 212.00p 212.00p 202.98p 205.00p 80888
03/02/2022 206.00p 213.00p 202.00p 208.00p 82457
02/02/2022 202.00p 207.00p 198.00p 207.00p 61453
01/02/2022 198.50p 205.00p 192.68p 198.00p 221090
31/01/2022 195.00p 197.50p 191.50p 195.50p 83053
28/01/2022 201.00p 201.00p 190.00p 197.00p 193554
27/01/2022 204.00p 204.00p 192.06p 196.50p 116940
26/01/2022 191.00p 203.00p 190.00p 199.00p 112106
25/01/2022 202.00p 202.00p 193.50p 199.00p 53593
24/01/2022 194.50p 202.00p 193.00p 195.00p 177809
21/01/2022 198.50p 201.00p 193.00p 200.00p 40277
20/01/2022 194.00p 202.00p 193.50p 200.00p 21908
19/01/2022 199.50p 199.50p 190.50p 190.50p 74336
18/01/2022 195.50p 201.00p 193.94p 198.50p 70447
17/01/2022 207.00p 207.00p 191.00p 195.00p 143435
14/01/2022 202.00p 202.00p 195.00p 195.00p 64808
13/01/2022 205.00p 207.00p 199.00p 200.00p 73379
12/01/2022 204.00p 204.00p 197.50p 200.00p 64272
10/01/2022 199.00p 204.00p 198.50p 201.00p 93696
07/01/2022 184.00p 199.50p 179.34p 195.00p 1493155
06/01/2022 189.50p 189.50p 184.50p 186.50p 39011
05/01/2022 188.00p 194.50p 186.00p 189.00p 75777
04/01/2022 192.50p 193.50p 187.30p 193.50p 18274
03/01/2022 189.00p 191.10p 187.74p 188.50p 26219
31/12/2021 189.00p 191.10p 187.74p 188.50p 26219
30/12/2021 199.50p 199.50p 191.50p 192.50p 41827
29/12/2021 196.50p 197.00p 190.50p 193.00p 158112
24/12/2021 194.00p 194.00p 193.37p 194.00p 11169
23/12/2021 190.50p 194.50p 187.50p 190.00p 146875
22/12/2021 194.00p 195.00p 189.00p 195.00p 85841
21/12/2021 187.00p 193.50p 187.00p 192.00p 49374
20/12/2021 192.00p 192.50p 186.84p 192.00p 14521
17/12/2021 190.00p 193.50p 188.00p 190.00p 29622
16/12/2021 191.00p 194.00p 182.00p 188.50p 55083
15/12/2021 190.00p 195.00p 187.00p 189.00p 208052
14/12/2021 191.50p 193.50p 188.32p 192.00p 73785
13/12/2021 189.00p 192.00p 185.50p 192.00p 39450
10/12/2021 194.50p 194.50p 187.16p 190.00p 48216
09/12/2021 189.50p 190.00p 186.50p 189.00p 132357
08/12/2021 192.00p 194.50p 189.00p 190.00p 238956
07/12/2021 194.50p 194.50p 188.02p 190.00p 380445
06/12/2021 195.00p 195.00p 184.50p 191.00p 77915
03/12/2021 195.00p 195.00p 189.00p 193.00p 31372
02/12/2021 186.50p 193.50p 186.50p 193.50p 137409
01/12/2021 189.50p 190.00p 185.50p 190.00p 86859
30/11/2021 186.00p 189.50p 181.50p 188.50p 98813
29/11/2021 184.50p 188.00p 182.23p 188.00p 79877
26/11/2021 185.00p 190.00p 183.50p 185.00p 87650
25/11/2021 192.50p 198.80p 183.00p 187.00p 294267
24/11/2021 181.00p 185.00p 180.00p 185.00p 82257
23/11/2021 183.00p 185.00p 180.00p 183.00p 251684
22/11/2021 179.00p 184.50p 177.24p 182.50p 56601
19/11/2021 180.50p 184.50p 178.50p 182.00p 130781
18/11/2021 175.00p 184.50p 175.00p 181.00p 142979
17/11/2021 178.50p 181.50p 178.00p 181.50p 107303
16/11/2021 185.50p 192.00p 176.00p 179.50p 316576
15/11/2021 185.00p 190.50p 185.00p 187.50p 17036
12/11/2021 193.00p 194.50p 185.50p 189.50p 12983
11/11/2021 193.50p 195.00p 186.00p 190.00p 41554
10/11/2021 194.00p 194.50p 187.00p 190.00p 41121
09/11/2021 193.00p 193.00p 180.82p 191.50p 114637
08/11/2021 198.00p 198.00p 193.00p 193.00p 10155
05/11/2021 198.50p 198.50p 190.50p 193.00p 34243
04/11/2021 198.50p 198.50p 191.32p 195.00p 70990
03/11/2021 199.50p 200.00p 191.99p 192.00p 102756
02/11/2021 199.50p 199.50p 191.03p 192.50p 139460
01/11/2021 198.50p 204.00p 190.50p 197.50p 123786
29/10/2021 201.00p 204.98p 190.00p 198.00p 116082
28/10/2021 202.00p 206.00p 199.50p 200.00p 77118
27/10/2021 205.00p 209.00p 198.50p 201.00p 15239148
26/10/2021 190.50p 204.00p 190.50p 202.00p 372442
25/10/2021 195.00p 197.00p 192.15p 195.00p 24054
22/10/2021 194.50p 200.00p 194.50p 197.00p 42573
21/10/2021 204.00p 204.00p 191.50p 198.00p 12467
20/10/2021 198.00p 198.00p 193.00p 194.00p 35769
19/10/2021 201.00p 205.00p 195.57p 196.50p 43812
18/10/2021 196.50p 198.00p 192.93p 198.00p 49949
15/10/2021 199.50p 205.00p 192.71p 199.00p 44483
14/10/2021 190.50p 199.50p 190.50p 199.00p 17592
13/10/2021 195.00p 208.00p 194.06p 199.00p 39942
12/10/2021 198.00p 207.00p 196.83p 200.00p 32657
11/10/2021 197.50p 209.00p 196.12p 204.00p 34979
08/10/2021 198.00p 206.00p 196.00p 206.00p 25928
07/10/2021 208.00p 208.00p 203.00p 208.00p 19806

*Close Price adjusted for both dividends and splits