Mears Group PLC MER
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 415,50-2,00 (-%0,48)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 416,50 | -%0,24 | GBp 418,29 | GBp 420,50 | GBp 410,00 | 73,65K |
| 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 |