Mears Group PLC MER
LSE · United Kingdom · Consumer Durables
GBp 412.50-5.00 (-1.20%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 413.00 | -1.08% | GBp 418.29 | GBp 420.50 | GBp 410.00 | 93.06K |
| 2026-09-30 | GBp 417.50 | +0.12% | GBp 414.00 | GBp 423.00 | GBp 414.00 | 130.56K |
| 2026-09-29 | GBp 417.00 | +0.24% | GBp 414.00 | GBp 422.00 | GBp 414.00 | 139.68K |
| 2026-09-28 | GBp 416.00 | -0.12% | GBp 418.50 | GBp 424.00 | GBp 416.00 | 116.72K |
| 2026-09-25 | GBp 416.50 | -0.12% | GBp 405.00 | GBp 420.00 | GBp 405.00 | 98.63K |
| 2026-09-24 | GBp 417.00 | +0.48% | GBp 415.50 | GBp 420.00 | GBp 412.00 | 96.36K |
| 2026-09-23 | GBp 415.00 | -0.12% | GBp 410.00 | GBp 419.00 | GBp 410.00 | 188.67K |
| 2026-09-22 | GBp 415.50 | +0.24% | GBp 418.50 | GBp 421.00 | GBp 406.00 | 132.41K |
| 2026-09-21 | GBp 414.50 | 0.00% | GBp 420.00 | GBp 420.00 | GBp 407.00 | 185.95K |
| 2026-09-18 | GBp 414.50 | -0.12% | GBp 410.00 | GBp 417.50 | GBp 407.00 | 355.19K |
| 2026-09-17 | GBp 415.00 | +0.85% | GBp 410.00 | GBp 419.00 | GBp 410.00 | 129.13K |
| 2026-09-16 | GBp 411.50 | +1.73% | GBp 392.00 | GBp 412.00 | GBp 392.00 | 117.72K |
| 2026-09-15 | GBp 404.50 | -0.74% | GBp 392.00 | GBp 406.50 | GBp 392.00 | 159.94K |
| 2026-09-14 | GBp 407.50 | +2.64% | GBp 396.00 | GBp 407.50 | GBp 392.50 | 221.58K |
| 2026-09-11 | GBp 397.00 | +0.38% | GBp 396.50 | GBp 403.00 | GBp 395.00 | 183.02K |
| 2026-09-10 | GBp 395.50 | -3.30% | GBp 404.00 | GBp 415.50 | GBp 392.50 | 177.00K |
| 2026-09-09 | GBp 409.00 | -2.39% | GBp 419.00 | GBp 419.50 | GBp 405.50 | 129.43K |
| 2026-09-08 | GBp 419.00 | -0.71% | GBp 412.00 | GBp 427.50 | GBp 412.00 | 92.99K |
| 2026-09-07 | GBp 422.00 | -0.24% | GBp 428.00 | GBp 428.00 | GBp 416.50 | 83.93K |
| 2026-09-04 | GBp 423.00 | -0.35% | GBp 412.00 | GBp 425.00 | GBp 412.00 | 147.94K |
| 2026-09-03 | GBp 424.50 | +2.66% | GBp 424.00 | GBp 424.50 | GBp 413.50 | 174.80K |
| 2026-09-02 | GBp 413.50 | -2.48% | GBp 420.00 | GBp 423.50 | GBp 413.50 | 164.26K |
| 2026-09-01 | GBp 424.00 | -0.12% | GBp 438.00 | GBp 438.00 | GBp 420.50 | 143.26K |
| 2026-08-28 | GBp 424.50 | -0.47% | GBp 425.00 | GBp 437.00 | GBp 423.50 | 120.96K |
| 2026-08-27 | GBp 426.50 | -0.93% | GBp 429.00 | GBp 432.50 | GBp 425.50 | 211.78K |
| 2026-08-26 | GBp 430.50 | +1.29% | GBp 425.00 | GBp 436.50 | GBp 425.00 | 217.87K |
| 2026-08-25 | GBp 425.00 | -0.58% | GBp 441.00 | GBp 441.00 | GBp 425.00 | 172.27K |
| 2026-08-24 | GBp 427.50 | -0.81% | GBp 425.50 | GBp 433.50 | GBp 425.00 | 105.25K |
| 2026-08-21 | GBp 431.00 | +0.47% | GBp 425.00 | GBp 434.00 | GBp 425.00 | 69.70K |
| 2026-08-20 | GBp 429.00 | -0.12% | GBp 428.00 | GBp 431.00 | GBp 425.50 | 114.27K |
| 2026-08-19 | GBp 429.50 | +0.23% | GBp 427.50 | GBp 442.00 | GBp 427.00 | 112.34K |
| 2026-08-18 | GBp 428.50 | +0.12% | GBp 429.50 | GBp 433.00 | GBp 427.50 | 147.61K |
| 2026-08-17 | GBp 428.00 | -0.70% | GBp 430.50 | GBp 438.00 | GBp 428.00 | 225.15K |
| 2026-08-14 | GBp 431.00 | -0.92% | GBp 435.00 | GBp 437.50 | GBp 431.00 | 79.94K |
| 2026-08-13 | GBp 435.00 | -0.11% | GBp 450.00 | GBp 450.00 | GBp 432.50 | 94.59K |
| 2026-08-12 | GBp 435.50 | -1.80% | GBp 450.00 | GBp 450.00 | GBp 435.50 | 130.36K |
| 2026-08-11 | GBp 443.50 | -1.00% | GBp 445.00 | GBp 449.00 | GBp 440.00 | 138.14K |
| 2026-08-10 | GBp 448.00 | -1.54% | GBp 460.00 | GBp 460.00 | GBp 447.00 | 199.25K |
| 2026-08-07 | GBp 455.00 | +5.81% | GBp 445.00 | GBp 456.50 | GBp 429.50 | 285.49K |
| 2026-08-06 | GBp 430.00 | -0.12% | GBp 447.50 | GBp 452.00 | GBp 430.00 | 456.03K |
| 2026-08-05 | GBp 430.50 | -0.58% | GBp 426.00 | GBp 437.60 | GBp 426.00 | 194.01K |
| 2026-08-04 | GBp 433.00 | -0.57% | GBp 433.00 | GBp 440.50 | GBp 429.50 | 64.99K |
| 2026-08-03 | GBp 435.50 | +1.04% | GBp 430.00 | GBp 439.50 | GBp 430.00 | 135.22K |
| 2026-07-31 | GBp 431.00 | +0.35% | GBp 426.00 | GBp 439.50 | GBp 426.00 | 277.25K |
| 2026-07-30 | GBp 429.50 | +0.12% | GBp 431.00 | GBp 439.50 | GBp 427.00 | 286.55K |
| 2026-07-29 | GBp 429.00 | -1.61% | GBp 436.00 | GBp 437.50 | GBp 428.50 | 369.97K |
| 2026-07-28 | GBp 436.00 | -0.11% | GBp 438.50 | GBp 443.00 | GBp 434.50 | 98.11K |
| 2026-07-27 | GBp 436.50 | +0.46% | GBp 427.00 | GBp 441.50 | GBp 427.00 | 94.79K |
| 2026-07-24 | GBp 434.50 | +0.81% | GBp 431.50 | GBp 444.50 | GBp 431.50 | 82.07K |
| 2026-07-23 | GBp 431.00 | -0.92% | GBp 433.50 | GBp 444.50 | GBp 429.50 | 55.66K |
| 2026-07-22 | GBp 435.00 | -0.23% | GBp 433.50 | GBp 441.50 | GBp 433.00 | 141.95K |
| 2026-07-21 | GBp 436.00 | -0.23% | GBp 438.50 | GBp 444.00 | GBp 433.00 | 63.84K |
| 2026-07-20 | GBp 437.00 | -0.79% | GBp 448.50 | GBp 448.50 | GBp 436.50 | 150.36K |
| 2026-07-17 | GBp 440.50 | -0.56% | GBp 448.50 | GBp 448.50 | GBp 440.50 | 235.77K |
| 2026-07-16 | GBp 443.00 | +2.43% | GBp 434.00 | GBp 446.50 | GBp 430.00 | 314.96K |
| 2026-07-15 | GBp 432.50 | +0.23% | GBp 432.50 | GBp 433.50 | GBp 428.50 | 69.31K |
| 2026-07-14 | GBp 431.50 | +0.58% | GBp 429.50 | GBp 433.50 | GBp 426.00 | 112.99K |
| 2026-07-13 | GBp 429.00 | +1.66% | GBp 422.00 | GBp 431.00 | GBp 420.50 | 299.77K |
| 2026-07-10 | GBp 422.00 | -1.63% | GBp 429.00 | GBp 429.00 | GBp 413.00 | 264.91K |
| 2026-07-09 | GBp 429.00 | -0.69% | GBp 422.00 | GBp 436.50 | GBp 422.00 | 109.37K |
| 2026-07-08 | GBp 432.00 | -0.12% | GBp 430.50 | GBp 436.00 | GBp 427.50 | 192.84K |
| 2026-07-07 | GBp 432.50 | -0.23% | GBp 420.00 | GBp 435.00 | GBp 420.00 | 206.46K |
| 2026-07-06 | GBp 433.50 | +0.23% | GBp 433.00 | GBp 434.50 | GBp 430.00 | 157.32K |
| 2026-07-03 | GBp 432.50 | +2.25% | GBp 424.00 | GBp 432.50 | GBp 416.50 | 871.02K |
| 2026-07-02 | GBp 423.00 | +0.71% | GBp 419.50 | GBp 425.50 | GBp 413.50 | 409.60K |
| 2026-07-01 | GBp 420.00 | +2.94% | GBp 409.00 | GBp 420.50 | GBp 408.50 | 817.71K |
| 2026-06-30 | GBp 408.00 | +0.37% | GBp 400.00 | GBp 412.50 | GBp 400.00 | 325.83K |
| 2026-06-29 | GBp 406.50 | +0.87% | GBp 403.00 | GBp 410.50 | GBp 399.50 | 479.57K |
| 2026-06-26 | GBp 403.00 | -0.37% | GBp 395.00 | GBp 407.00 | GBp 395.00 | 273.12K |
| 2026-06-25 | GBp 404.50 | +0.75% | GBp 404.00 | GBp 407.00 | GBp 399.00 | 259.30K |
| 2026-06-24 | GBp 401.50 | +1.52% | GBp 386.00 | GBp 401.75 | GBp 386.00 | 229.55K |
| 2026-06-23 | GBp 395.50 | -0.38% | GBp 399.50 | GBp 399.50 | GBp 390.00 | 274.01K |
| 2026-06-22 | GBp 397.00 | +0.51% | GBp 390.00 | GBp 400.00 | GBp 390.00 | 227.84K |
| 2026-06-19 | GBp 395.00 | +0.25% | GBp 398.00 | GBp 400.00 | GBp 392.50 | 346.95K |
| 2026-06-18 | GBp 394.00 | -1.50% | GBp 401.00 | GBp 401.00 | GBp 383.00 | 411.11K |
| 2026-06-17 | GBp 400.00 | -2.20% | GBp 424.00 | GBp 424.00 | GBp 393.00 | 306.26K |
| 2026-06-16 | GBp 409.00 | -3.08% | GBp 422.50 | GBp 422.50 | GBp 408.50 | 376.68K |
| 2026-06-15 | GBp 422.00 | -0.12% | GBp 425.50 | GBp 428.50 | GBp 419.50 | 109.39K |
| 2026-06-12 | GBp 422.50 | +3.05% | GBp 410.50 | GBp 422.50 | GBp 406.50 | 324.62K |
| 2026-06-11 | GBp 410.00 | +1.49% | GBp 401.00 | GBp 410.50 | GBp 401.00 | 383.65K |
| 2026-06-10 | GBp 404.00 | +2.54% | GBp 394.00 | GBp 404.00 | GBp 393.50 | 226.95K |
| 2026-06-09 | GBp 394.00 | -0.38% | GBp 395.50 | GBp 400.50 | GBp 392.00 | 158.88K |
| 2026-06-08 | GBp 395.50 | +0.51% | GBp 394.00 | GBp 397.50 | GBp 386.81 | 213.95K |
| 2026-06-05 | GBp 393.50 | -0.25% | GBp 396.00 | GBp 399.50 | GBp 391.00 | 213.70K |
| 2026-06-04 | GBp 394.50 | 0.00% | GBp 390.00 | GBp 396.50 | GBp 390.00 | 163.99K |
| 2026-06-03 | GBp 394.50 | -1.50% | GBp 390.00 | GBp 404.50 | GBp 390.00 | 132.65K |
| 2026-06-02 | GBp 400.50 | +1.14% | GBp 400.00 | GBp 402.50 | GBp 396.00 | 203.90K |
| 2026-06-01 | GBp 396.00 | -4.58% | GBp 415.00 | GBp 420.70 | GBp 391.90 | 307.97K |
| 2026-05-29 | GBp 415.00 | -0.24% | GBp 416.00 | GBp 419.50 | GBp 414.00 | 494.09K |
| 2026-05-28 | GBp 416.00 | -0.36% | GBp 417.50 | GBp 420.50 | GBp 412.00 | 206.91K |