1. Share Prices

  2. Mears Group PLC (MER)

387.50p-2.00 (-0.51%)20 Sep 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mears Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024387.50p391.00p383.00p387.50p326,366
Sep 19, 2024392.00p393.50p389.50p389.50p279,743
Sep 18, 2024384.50p394.50p384.50p391.00p147,988
Sep 17, 2024388.50p396.00p385.00p385.00p310,151
Sep 16, 2024375.50p388.00p375.50p386.50p158,785
Sep 13, 2024382.00p388.00p376.50p385.50p223,473
Sep 12, 2024382.50p388.50p379.00p379.00p232,641
Sep 11, 2024389.00p391.50p385.00p385.00p188,437
Sep 10, 2024387.00p390.00p380.50p387.50p197,115
Sep 9, 2024376.00p385.50p376.00p384.50p206,595
Sep 6, 2024385.50p385.50p376.00p376.00p285,587
Sep 5, 2024381.50p387.00p381.00p383.00p372,030
Sep 4, 2024385.00p385.00p378.00p383.50p392,318
Sep 3, 2024385.00p387.00p380.00p382.50p336,719
Sep 2, 2024383.00p387.50p382.50p384.00p586,715
Aug 30, 2024383.50p384.50p379.00p381.00p739,436
Aug 29, 2024379.00p385.00p379.00p382.00p851,104
Aug 28, 2024381.00p382.00p377.50p380.50p647,222
Aug 27, 2024383.00p383.00p375.50p380.00p423,461
Aug 23, 2024373.50p379.00p370.80p379.00p612,060
Aug 22, 2024374.00p374.00p366.50p370.00p361,621
Aug 21, 2024374.00p374.00p362.50p368.50p184,458
Aug 20, 2024360.00p373.00p360.00p364.00p142,012
Aug 19, 2024367.50p371.00p365.85p371.00p75,527
Aug 16, 2024369.50p371.50p366.66p369.00p68,177
Aug 15, 2024356.50p370.00p356.50p370.00p152,160
Aug 14, 2024351.00p368.50p351.00p365.50p123,468
Aug 13, 2024360.00p361.50p355.00p361.00p149,948
Aug 12, 2024361.00p361.50p350.00p357.00p119,717
Aug 9, 2024358.00p360.00p348.50p348.50p154,272
Aug 8, 2024363.50p368.09p346.00p353.50p290,462
Aug 7, 2024330.00p340.00p330.00p340.00p131,618
Aug 6, 2024341.50p346.50p331.00p333.00p183,744
Aug 5, 2024350.00p350.00p335.50p340.50p378,854
Aug 2, 2024360.00p360.00p351.00p351.50p158,316
Aug 1, 2024358.00p366.50p357.50p358.00p155,085
Jul 31, 2024365.00p366.50p358.50p362.00p134,932
Jul 30, 2024365.00p365.00p355.00p360.00p296,796
Jul 29, 2024367.00p367.00p358.50p358.50p276,036
Jul 26, 2024365.00p366.00p361.50p365.00p125,137
Jul 25, 2024365.00p368.00p363.00p365.50p229,580
Jul 24, 2024366.50p368.50p365.00p365.50p109,442
Jul 23, 2024370.50p372.50p367.50p368.50p120,916
Jul 22, 2024370.00p376.00p370.00p370.50p114,379
Jul 19, 2024378.50p379.50p371.50p371.50p59,407
Jul 18, 2024386.00p388.00p375.00p376.00p180,532
Jul 17, 2024383.00p388.50p379.65p386.00p173,243
Jul 16, 2024375.50p382.00p372.00p382.00p199,911
Jul 15, 2024389.00p389.00p371.50p372.00p171,966
Jul 12, 2024385.00p387.50p383.00p384.00p108,850
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.