Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2023 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
13/10/2022 195.50p 199.50p 180.50p 186.00p 217229
12/10/2022 190.50p 199.50p 185.50p 185.50p 95567
11/10/2022 192.00p 197.00p 190.65p 196.50p 17735
10/10/2022 191.50p 192.26p 186.00p 190.50p 107136
07/10/2022 194.50p 196.50p 190.00p 193.00p 32125
06/10/2022 197.00p 203.57p 197.00p 197.00p 80411
05/10/2022 197.00p 198.83p 195.50p 198.00p 10271
04/10/2022 197.00p 200.00p 192.00p 198.50p 42656
03/10/2022 194.00p 196.50p 190.00p 196.50p 25428
30/09/2022 188.50p 194.50p 183.00p 193.00p 45431
29/09/2022 190.00p 192.50p 183.50p 187.00p 72997
28/09/2022 191.00p 194.50p 181.50p 185.50p 81181
27/09/2022 190.00p 194.50p 187.00p 187.00p 45077
26/09/2022 192.00p 194.50p 185.00p 185.00p 48003
23/09/2022 191.00p 204.00p 191.00p 191.50p 33383
22/09/2022 196.00p 204.00p 190.00p 196.00p 149554
21/09/2022 206.00p 207.00p 196.00p 202.00p 23706
20/09/2022 206.00p 208.16p 200.00p 200.00p 20266
19/09/2022 205.00p 208.00p 198.50p 201.00p 37628
16/09/2022 205.00p 208.00p 198.50p 201.00p 37329
15/09/2022 207.00p 209.00p 200.00p 200.00p 46725
14/09/2022 208.00p 208.00p 196.99p 200.00p 83083
13/09/2022 206.00p 209.00p 197.00p 197.00p 38178
12/09/2022 210.00p 212.00p 205.00p 207.00p 42357
09/09/2022 205.00p 211.00p 204.00p 208.00p 36767
08/09/2022 209.00p 209.00p 203.00p 209.00p 33871
07/09/2022 198.00p 207.00p 198.00p 204.00p 78837
06/09/2022 203.00p 211.00p 200.00p 204.00p 88433
05/09/2022 204.00p 205.00p 195.50p 203.00p 18774
02/09/2022 203.00p 204.00p 198.50p 204.00p 177235
01/09/2022 204.00p 207.87p 197.32p 202.00p 66936
31/08/2022 215.00p 220.00p 205.00p 210.00p 123715
30/08/2022 215.00p 217.00p 206.00p 213.00p 106674
29/08/2022 219.00p 219.00p 210.00p 215.00p 52271
26/08/2022 219.00p 219.00p 210.00p 215.00p 52271
25/08/2022 219.00p 219.00p 213.00p 214.00p 314706
24/08/2022 216.00p 219.00p 213.00p 215.00p 97982
23/08/2022 219.00p 219.00p 211.00p 218.00p 75833
22/08/2022 224.00p 224.00p 213.67p 215.00p 33540
19/08/2022 220.00p 229.00p 217.00p 219.00p 116047
18/08/2022 230.00p 245.00p 221.00p 224.00p 246007
17/08/2022 212.00p 222.00p 211.00p 222.00p 45790
16/08/2022 209.00p 214.00p 208.12p 212.00p 347968
15/08/2022 212.00p 214.25p 209.73p 214.00p 181238
12/08/2022 207.00p 215.00p 202.54p 215.00p 265548
11/08/2022 205.00p 208.00p 200.53p 207.00p 98038
10/08/2022 206.00p 207.00p 198.50p 203.00p 60898
09/08/2022 205.00p 209.00p 200.00p 204.00p 90264
08/08/2022 211.00p 211.00p 201.00p 204.00p 218407
05/08/2022 202.00p 207.00p 199.80p 203.00p 172393
04/08/2022 211.00p 215.48p 198.21p 200.00p 325841
03/08/2022 200.00p 200.00p 188.23p 199.00p 43298
02/08/2022 193.00p 195.00p 187.07p 195.00p 47107
01/08/2022 187.00p 195.00p 185.77p 195.00p 5020
29/07/2022 193.00p 195.00p 187.45p 193.00p 70583
28/07/2022 189.00p 195.00p 186.14p 195.00p 27845
27/07/2022 187.50p 190.00p 187.35p 189.00p 11539
26/07/2022 191.50p 191.50p 186.00p 189.00p 52640
25/07/2022 188.50p 192.00p 188.00p 189.00p 71015
22/07/2022 191.00p 194.50p 189.50p 192.00p 131130
21/07/2022 193.50p 194.50p 187.66p 191.00p 53249
20/07/2022 189.50p 194.00p 181.00p 194.00p 91024
19/07/2022 182.00p 183.00p 178.50p 182.00p 221004
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

*Close Price adjusted for both dividends and splits