- Share Prices
Mears Group PLC (MER)
366.50p-3.00 (-0.81%)28 Feb 2025, 16:38
Mears Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 27, 2025 | 370.50p | 371.50p | 364.50p | 369.50p | 156,815 |
Feb 26, 2025 | 376.00p | 378.00p | 371.00p | 371.00p | 562,503 |
Feb 25, 2025 | 375.00p | 377.00p | 371.50p | 373.00p | 427,545 |
Feb 24, 2025 | 372.50p | 374.00p | 368.00p | 374.00p | 426,913 |
Feb 21, 2025 | 366.00p | 376.00p | 366.00p | 371.50p | 1,006,888 |
Feb 20, 2025 | 370.00p | 373.50p | 365.50p | 370.00p | 531,121 |
Feb 19, 2025 | 370.00p | 370.00p | 364.00p | 368.00p | 514,117 |
Feb 18, 2025 | 365.50p | 370.50p | 362.25p | 367.00p | 310,169 |
Feb 17, 2025 | 366.00p | 366.00p | 362.00p | 366.00p | 133,724 |
Feb 14, 2025 | 364.50p | 366.00p | 361.00p | 362.50p | 362,449 |
Feb 13, 2025 | 365.00p | 365.50p | 361.50p | 364.00p | 294,264 |
Feb 12, 2025 | 364.50p | 365.00p | 360.50p | 363.50p | 97,528 |
Feb 11, 2025 | 364.50p | 365.00p | 359.00p | 360.00p | 375,084 |
Feb 10, 2025 | 363.00p | 364.00p | 355.00p | 362.00p | 127,815 |
Feb 7, 2025 | 360.00p | 362.00p | 358.00p | 361.50p | 644,761 |
Feb 6, 2025 | 364.00p | 364.00p | 352.50p | 359.00p | 247,037 |
Feb 5, 2025 | 357.00p | 357.00p | 353.00p | 354.00p | 253,882 |
Feb 4, 2025 | 360.00p | 360.00p | 349.50p | 354.00p | 477,820 |
Feb 3, 2025 | 353.50p | 354.00p | 350.00p | 354.00p | 360,125 |
Jan 31, 2025 | 359.50p | 359.50p | 354.00p | 354.00p | 303,396 |
Jan 30, 2025 | 352.50p | 364.00p | 351.50p | 354.00p | 411,092 |
Jan 29, 2025 | 356.00p | 356.00p | 346.50p | 347.50p | 80,378 |
Jan 28, 2025 | 351.50p | 356.50p | 349.22p | 352.00p | 84,071 |
Jan 27, 2025 | 349.00p | 358.50p | 347.00p | 351.50p | 48,113 |
Jan 24, 2025 | 365.00p | 365.00p | 348.05p | 350.50p | 102,963 |
Jan 23, 2025 | 354.00p | 355.00p | 349.50p | 352.50p | 80,427 |
Jan 22, 2025 | 362.50p | 362.50p | 354.00p | 355.00p | 73,703 |
Jan 21, 2025 | 356.00p | 364.50p | 356.00p | 357.50p | 123,986 |
Jan 20, 2025 | 366.00p | 369.00p | 362.00p | 362.00p | 55,712 |
Jan 17, 2025 | 368.00p | 368.00p | 361.00p | 362.00p | 107,370 |
Jan 16, 2025 | 356.00p | 362.00p | 356.00p | 361.00p | 99,794 |
Jan 15, 2025 | 356.00p | 368.50p | 356.00p | 360.50p | 73,587 |
Jan 14, 2025 | 360.00p | 367.00p | 357.00p | 361.00p | 112,137 |
Jan 13, 2025 | 360.00p | 367.38p | 360.00p | 361.50p | 134,873 |
Jan 10, 2025 | 372.00p | 372.50p | 365.00p | 368.50p | 85,356 |
Jan 9, 2025 | 363.00p | 379.00p | 354.05p | 372.00p | 419,183 |
Jan 8, 2025 | 361.50p | 361.50p | 346.50p | 347.50p | 125,421 |
Jan 7, 2025 | 360.00p | 360.00p | 348.50p | 352.00p | 232,791 |
Jan 6, 2025 | 370.00p | 370.00p | 353.50p | 355.00p | 230,322 |
Jan 3, 2025 | 356.50p | 361.50p | 352.50p | 358.50p | 80,499 |
Jan 2, 2025 | 359.50p | 367.00p | 351.00p | 362.50p | 63,477 |
Dec 31, 2024 | 370.00p | 370.00p | 356.66p | 362.00p | 23,440 |
Dec 30, 2024 | 350.50p | 364.00p | 350.50p | 361.50p | 49,449 |
Dec 27, 2024 | 364.00p | 368.50p | 352.50p | 363.50p | 67,188 |
Dec 24, 2024 | 365.00p | 367.00p | 363.50p | 367.00p | 37,390 |
Dec 23, 2024 | 350.50p | 362.50p | 350.50p | 361.50p | 98,889 |
Dec 20, 2024 | 360.00p | 361.50p | 355.00p | 361.50p | 107,139 |
Dec 19, 2024 | 350.50p | 361.50p | 350.50p | 359.00p | 93,368 |
Dec 18, 2024 | 357.50p | 361.00p | 354.00p | 359.50p | 203,925 |
Dec 17, 2024 | 364.00p | 364.50p | 353.00p | 360.00p | 142,601 |