1. Share Prices

  2. Mears Group PLC (MER)

352.50p-1.50 (-0.42%)24 Apr 2024, 17:18
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
Apr 24, 2024357.50p357.50p350.50p352.50p1,584,993
Apr 23, 2024365.00p365.00p351.50p354.00p417,324
Apr 22, 2024357.00p360.00p351.50p358.50p271,572
Apr 19, 2024368.00p368.00p356.50p362.00p179,220
Apr 18, 2024365.50p367.85p362.66p363.00p1,527,506
Apr 17, 2024365.00p368.50p361.00p361.00p1,273,414
Apr 16, 2024365.00p371.00p363.40p366.00p1,278,712
Apr 15, 2024367.00p370.00p364.50p364.50p1,319,588
Apr 12, 2024377.00p379.50p367.50p367.50p1,011,102
Apr 11, 2024362.00p377.00p358.88p373.00p1,745,014
Apr 10, 2024361.00p365.00p357.90p361.00p254,518
Apr 9, 2024364.00p366.50p359.50p359.50p230,519
Apr 8, 2024365.50p368.00p362.00p366.00p259,802
Apr 5, 2024371.50p371.50p361.00p365.00p247,831
Apr 4, 2024360.00p371.00p368.00p369.00p267,358
Apr 3, 2024368.00p371.50p364.00p367.50p271,454
Apr 2, 2024363.50p371.00p362.00p370.00p172,436
Mar 28, 2024368.00p371.00p362.50p369.00p311,442
Mar 27, 2024364.50p369.00p362.44p367.00p421,397
Mar 26, 2024365.00p365.00p358.00p363.00p399,983
Mar 25, 2024368.00p370.50p361.50p361.50p255,800
Mar 22, 2024374.00p375.00p363.00p366.00p373,215
Mar 21, 2024365.50p368.00p361.00p365.00p368,276
Mar 20, 2024367.50p372.50p361.00p362.50p2,145,985
Mar 19, 2024362.00p372.50p362.00p369.00p471,686
Mar 18, 2024358.00p364.00p351.50p363.00p393,700
Mar 15, 2024352.00p359.00p351.00p359.00p570,617
Mar 14, 2024349.50p356.00p349.50p353.00p390,338
Mar 13, 2024353.50p353.50p348.00p350.50p414,306
Mar 12, 2024356.00p356.00p351.00p354.00p259,864
Mar 11, 2024351.50p356.50p350.50p355.00p193,603
Mar 8, 2024350.00p356.00p348.00p353.50p251,833
Mar 7, 2024345.00p358.50p345.00p351.00p330,342
Mar 6, 2024350.00p357.00p349.25p353.50p213,117
Mar 5, 2024359.00p359.00p352.50p355.00p203,541
Mar 4, 2024355.00p357.50p354.50p355.00p195,923
Mar 1, 2024357.00p360.00p354.00p355.50p598,601
Feb 29, 2024357.50p358.00p352.00p354.00p698,683
Feb 28, 2024351.50p357.00p350.50p352.50p803,804
Feb 27, 2024353.50p354.00p349.00p352.50p1,156,676
Feb 26, 2024346.00p356.00p344.00p352.00p616,149
Feb 23, 2024355.00p358.00p352.00p354.00p113,158
Feb 22, 2024347.50p355.50p347.00p355.00p760,585
Feb 21, 2024343.50p347.00p339.75p346.00p933,335
Feb 20, 2024339.00p346.00p337.10p342.50p705,740
Feb 19, 2024334.50p340.00p334.10p337.50p84,433
Feb 16, 2024330.00p339.50p330.00p338.00p158,641
Feb 15, 2024337.00p337.00p329.45p332.50p160,603
Feb 14, 2024337.50p337.59p331.50p335.50p117,596
Feb 13, 2024336.50p343.57p333.00p335.00p110,226
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.