Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2021 207.00p 209.00p 207.00p 209.00p 16644
22/09/2021 209.00p 209.00p 209.00p 209.00p 8302
21/09/2021 212.00p 214.00p 202.00p 208.00p 35987
20/09/2021 210.00p 214.00p 201.00p 204.00p 26725
17/09/2021 214.00p 214.00p 208.00p 208.00p 42816
16/09/2021 212.00p 213.00p 208.00p 210.00p 27461
15/09/2021 210.00p 214.00p 202.00p 208.00p 36066
14/09/2021 214.00p 215.26p 192.97p 208.00p 117378
13/09/2021 215.00p 216.00p 213.00p 213.00p 24892
10/09/2021 211.00p 219.00p 211.00p 216.00p 38177
09/09/2021 215.00p 219.00p 210.51p 216.00p 52028
08/09/2021 216.00p 218.28p 214.00p 214.00p 23295
07/09/2021 215.00p 228.00p 214.00p 215.00p 63490
06/09/2021 216.00p 220.00p 213.00p 214.00p 48843
03/09/2021 217.00p 219.00p 211.00p 214.00p 93851
02/09/2021 225.00p 225.00p 212.00p 219.00p 110907
01/09/2021 220.00p 224.00p 212.40p 224.00p 15412
31/08/2021 219.00p 224.00p 211.84p 218.00p 61406
27/08/2021 224.00p 225.00p 215.50p 222.00p 49432
26/08/2021 220.00p 225.00p 214.00p 216.00p 44641
25/08/2021 224.00p 224.00p 213.30p 216.00p 124024
24/08/2021 224.00p 225.00p 210.00p 220.00p 64421
23/08/2021 217.00p 225.00p 204.00p 220.00p 63537
20/08/2021 218.00p 224.00p 204.00p 224.00p 32230
19/08/2021 217.00p 218.00p 204.00p 214.00p 28264
18/08/2021 210.00p 217.00p 204.00p 215.00p 40696
17/08/2021 206.00p 217.00p 202.18p 214.00p 62880
16/08/2021 196.50p 206.40p 190.00p 206.00p 2079582
13/08/2021 194.50p 196.50p 186.50p 196.50p 13227
12/08/2021 200.00p 200.00p 185.00p 190.00p 1191374
11/08/2021 194.50p 194.50p 181.48p 188.50p 61698
10/08/2021 189.50p 190.00p 183.00p 188.00p 67555
09/08/2021 185.50p 186.75p 183.50p 185.00p 544677
06/08/2021 187.00p 195.00p 183.68p 190.00p 267194
05/08/2021 185.00p 190.00p 181.50p 187.00p 40043
04/08/2021 190.00p 195.00p 187.10p 192.50p 25801
03/08/2021 185.00p 189.50p 180.50p 187.00p 386170
02/08/2021 188.00p 189.38p 182.50p 185.00p 36258
30/07/2021 190.00p 190.35p 184.19p 190.00p 42804
29/07/2021 194.50p 195.00p 180.50p 191.50p 36843
28/07/2021 189.50p 194.50p 179.00p 189.00p 33694
27/07/2021 182.00p 189.50p 179.00p 184.00p 124218
26/07/2021 190.00p 195.00p 188.50p 188.50p 32168
23/07/2021 189.00p 189.50p 180.98p 189.00p 14434
22/07/2021 189.00p 189.00p 180.10p 189.00p 5425
21/07/2021 185.00p 190.00p 180.10p 189.00p 20527
20/07/2021 190.00p 193.50p 180.69p 185.00p 420635
19/07/2021 182.00p 190.00p 179.72p 185.00p 357223
16/07/2021 195.50p 196.52p 185.00p 195.00p 64724
15/07/2021 190.50p 194.50p 190.00p 194.00p 29699
14/07/2021 190.50p 200.00p 190.00p 195.00p 46827
13/07/2021 190.00p 201.00p 190.00p 201.00p 33234
12/07/2021 195.00p 200.00p 191.33p 198.00p 33356
09/07/2021 200.00p 200.00p 188.23p 198.00p 26778
08/07/2021 198.00p 198.00p 185.50p 195.00p 40565
07/07/2021 192.50p 198.00p 185.50p 198.00p 29143
06/07/2021 186.00p 190.00p 182.00p 187.00p 21818
05/07/2021 180.50p 191.50p 180.50p 180.50p 436
02/07/2021 181.00p 186.50p 175.00p 186.50p 125300
01/07/2021 180.50p 188.00p 172.70p 184.00p 52174
30/06/2021 186.00p 188.50p 177.71p 186.00p 59399
29/06/2021 193.50p 198.50p 176.50p 187.50p 113436
28/06/2021 193.00p 193.50p 181.00p 184.00p 95812
25/06/2021 187.00p 193.50p 182.00p 190.00p 72096
24/06/2021 186.00p 192.00p 184.50p 190.00p 20773
23/06/2021 183.00p 188.00p 182.00p 184.50p 24697
22/06/2021 188.00p 189.50p 184.00p 189.00p 30319
21/06/2021 181.50p 185.00p 180.00p 185.00p 28790
18/06/2021 184.50p 189.00p 181.50p 186.00p 47452
17/06/2021 186.50p 189.50p 183.50p 186.50p 33049
16/06/2021 184.00p 188.00p 182.50p 185.00p 58738
15/06/2021 186.50p 190.50p 185.90p 190.00p 29185
14/06/2021 186.00p 189.10p 184.00p 188.00p 28162
11/06/2021 186.50p 188.00p 183.96p 188.00p 35326
10/06/2021 190.00p 191.21p 181.50p 185.00p 35883
09/06/2021 190.00p 199.00p 181.00p 188.00p 46599
08/06/2021 190.00p 190.00p 182.00p 185.00p 53506
07/06/2021 185.00p 187.60p 181.50p 185.50p 22918
04/06/2021 187.50p 188.00p 183.60p 186.00p 39765
03/06/2021 186.00p 191.27p 179.00p 186.00p 90624
02/06/2021 192.50p 192.50p 182.00p 185.50p 108760
01/06/2021 193.00p 194.87p 185.00p 188.00p 93689
28/05/2021 186.00p 188.00p 182.00p 188.00p 24411
27/05/2021 189.00p 189.00p 184.50p 188.00p 17399
26/05/2021 191.50p 192.00p 181.00p 188.00p 39729
25/05/2021 186.00p 192.00p 184.10p 188.00p 51418
24/05/2021 182.50p 190.25p 182.50p 183.50p 17708
21/05/2021 187.50p 195.00p 181.50p 194.00p 33800
20/05/2021 188.00p 192.50p 188.00p 192.50p 10087
19/05/2021 184.00p 190.45p 183.00p 188.00p 63940
18/05/2021 184.00p 188.00p 181.83p 187.00p 51151
17/05/2021 182.50p 189.93p 182.50p 187.50p 30047
14/05/2021 182.50p 190.00p 181.50p 190.00p 64169
13/05/2021 189.50p 189.50p 185.86p 193.00p 41326
12/05/2021 192.00p 194.50p 181.60p 190.00p 222483
11/05/2021 190.00p 190.00p 179.39p 186.00p 39785
10/05/2021 194.00p 195.50p 188.50p 190.00p 13041
07/05/2021 197.00p 198.00p 188.50p 190.00p 187733
06/05/2021 194.50p 199.50p 194.50p 196.00p 10835
05/05/2021 195.50p 197.00p 190.00p 197.00p 22440
04/05/2021 198.00p 198.75p 190.50p 193.50p 11044
03/05/2021 193.50p 197.00p 192.50p 195.00p 68085
30/04/2021 193.50p 197.00p 192.50p 195.00p 68085
29/04/2021 191.50p 194.50p 190.69p 191.00p 12166
28/04/2021 192.50p 199.50p 186.00p 195.00p 59356
27/04/2021 190.00p 194.50p 185.35p 190.00p 82833
26/04/2021 194.50p 198.00p 188.22p 195.50p 54038
23/04/2021 195.00p 196.00p 192.00p 193.00p 42877
22/04/2021 195.50p 199.50p 191.00p 195.00p 81032
21/04/2021 197.00p 197.00p 188.00p 190.00p 96374
20/04/2021 194.50p 204.00p 188.00p 193.00p 33062
19/04/2021 195.00p 200.00p 193.00p 197.50p 43233
16/04/2021 194.50p 204.00p 194.50p 202.00p 22044
15/04/2021 195.00p 202.00p 195.00p 202.00p 57464
14/04/2021 203.00p 204.18p 193.57p 200.00p 52267
13/04/2021 195.00p 205.00p 192.34p 197.00p 342656
12/04/2021 192.00p 195.00p 188.50p 194.00p 8523
09/04/2021 194.50p 195.00p 191.00p 195.00p 18361
08/04/2021 195.00p 195.00p 189.04p 193.00p 15948
07/04/2021 191.50p 195.00p 186.00p 192.00p 52120
06/04/2021 191.50p 195.00p 185.00p 193.00p 111029
02/04/2021 190.00p 192.50p 185.00p 192.00p 27163
01/04/2021 190.00p 192.50p 185.00p 192.00p 27163
31/03/2021 195.00p 195.00p 190.45p 194.00p 84723
30/03/2021 189.50p 199.50p 189.36p 192.00p 67352
29/03/2021 190.50p 197.00p 189.50p 192.00p 57936
26/03/2021 196.00p 197.00p 190.00p 194.00p 173448
25/03/2021 190.00p 200.00p 189.97p 197.00p 148545
24/03/2021 187.50p 190.00p 184.25p 189.00p 67405
23/03/2021 188.00p 188.50p 180.00p 187.00p 46628
22/03/2021 186.50p 188.75p 181.40p 186.00p 275261
19/03/2021 185.00p 185.00p 176.00p 183.00p 82068
18/03/2021 178.00p 189.50p 177.50p 185.00p 85714
17/03/2021 189.00p 190.00p 178.50p 184.00p 97967
16/03/2021 185.00p 185.45p 178.50p 183.50p 99323
15/03/2021 187.00p 187.00p 180.20p 183.00p 50165
12/03/2021 185.00p 186.00p 180.50p 182.00p 51632
11/03/2021 180.00p 187.00p 180.00p 182.00p 158347
10/03/2021 183.00p 185.00p 170.50p 183.00p 68670
09/03/2021 185.00p 185.00p 174.00p 183.00p 62047
08/03/2021 179.00p 184.00p 178.00p 183.00p 101973
05/03/2021 179.00p 184.00p 173.00p 181.00p 150855
04/03/2021 177.50p 179.00p 170.00p 178.00p 31284
03/03/2021 174.50p 179.00p 171.29p 178.50p 36235
02/03/2021 175.00p 178.50p 168.00p 178.50p 72356
01/03/2021 168.00p 176.50p 165.50p 172.00p 116815
26/02/2021 165.00p 171.74p 165.00p 169.50p 143530
25/02/2021 161.00p 166.50p 157.00p 166.50p 824182
24/02/2021 161.50p 172.14p 156.93p 167.00p 538475
23/02/2021 156.50p 157.00p 150.50p 155.50p 102520
22/02/2021 150.00p 161.50p 150.00p 157.00p 97756
19/02/2021 157.00p 163.00p 150.50p 152.50p 102017
18/02/2021 154.50p 155.00p 147.50p 154.00p 57778
17/02/2021 154.50p 155.29p 148.50p 154.00p 34147
16/02/2021 153.50p 156.00p 146.00p 154.00p 926706
15/02/2021 152.00p 154.00p 147.50p 152.50p 74866
12/02/2021 150.50p 152.50p 148.50p 151.00p 32647
11/02/2021 149.00p 153.50p 144.50p 150.00p 86191
10/02/2021 152.00p 156.50p 148.00p 148.00p 12830
09/02/2021 151.00p 151.18p 149.00p 150.50p 6473
08/02/2021 157.00p 157.00p 147.00p 150.00p 46405
05/02/2021 154.50p 156.50p 150.00p 153.00p 76358
04/02/2021 151.50p 154.00p 148.70p 153.00p 21602
03/02/2021 151.00p 155.00p 147.50p 154.00p 30206
02/02/2021 153.50p 155.00p 148.00p 154.00p 41376
01/02/2021 154.00p 154.00p 146.50p 152.00p 43447
29/01/2021 154.00p 155.37p 150.20p 154.00p 68581
28/01/2021 157.50p 158.00p 151.00p 155.00p 67830
27/01/2021 155.00p 158.00p 154.00p 158.00p 32021
26/01/2021 155.50p 158.00p 154.50p 158.00p 28727
25/01/2021 155.50p 158.00p 155.00p 158.00p 32557
22/01/2021 158.00p 158.00p 156.00p 158.00p 23083
21/01/2021 157.00p 159.00p 156.50p 158.00p 44865
20/01/2021 158.00p 158.00p 155.50p 158.00p 56120
19/01/2021 157.00p 159.75p 155.54p 159.00p 41517
18/01/2021 159.50p 159.50p 155.00p 155.00p 12579
15/01/2021 159.00p 159.00p 155.50p 158.00p 29047
14/01/2021 159.50p 160.00p 156.53p 158.00p 23216
13/01/2021 158.50p 159.50p 155.00p 155.00p 20997
12/01/2021 158.00p 161.50p 155.54p 158.00p 183686
11/01/2021 156.50p 163.00p 155.50p 158.00p 102426
08/01/2021 163.50p 165.00p 158.50p 160.00p 158201
07/01/2021 162.50p 162.50p 157.50p 160.00p 29300
06/01/2021 158.50p 163.50p 156.00p 161.50p 169228
05/01/2021 157.00p 163.50p 153.54p 163.50p 35179
04/01/2021 147.50p 163.00p 147.50p 158.00p 96573
31/12/2020 154.00p 155.00p 151.50p 154.00p 129380
30/12/2020 153.50p 155.00p 145.50p 154.00p 571064
29/12/2020 147.50p 153.50p 145.40p 152.50p 73230
24/12/2020 147.50p 150.00p 145.00p 150.00p 41396
23/12/2020 148.00p 148.50p 146.00p 147.50p 31495
22/12/2020 148.00p 148.50p 144.00p 146.00p 21660
21/12/2020 145.00p 150.00p 141.50p 147.00p 134461
18/12/2020 145.50p 151.50p 145.50p 149.50p 87497
17/12/2020 155.50p 155.50p 145.00p 150.50p 33904
16/12/2020 153.50p 153.50p 145.58p 150.00p 165721
15/12/2020 152.00p 153.50p 150.00p 152.50p 197205
14/12/2020 149.50p 154.50p 145.00p 150.00p 126020
11/12/2020 152.00p 154.50p 139.00p 148.50p 128312
10/12/2020 150.50p 152.50p 147.50p 147.50p 39364

*Close Price adjusted for both dividends and splits