Shares Magazine
402.00p+7.00 (+1.77%)18 Jul 2025, 16:35
Mears Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2025 | 385.00p | 403.50p | 385.00p | 402.00p | 271,192 |
| Jul 17, 2025 | 374.50p | 397.00p | 374.50p | 395.00p | 194,923 |
| Jul 16, 2025 | 374.50p | 388.50p | 374.50p | 386.00p | 87,704 |
| Jul 15, 2025 | 374.50p | 388.00p | 374.50p | 379.00p | 88,846 |
| Jul 14, 2025 | 374.50p | 385.00p | 374.50p | 385.00p | 249,851 |
| Jul 11, 2025 | 373.00p | 382.50p | 373.00p | 379.00p | 81,832 |
| Jul 10, 2025 | 370.00p | 383.50p | 366.00p | 382.00p | 95,886 |
| Jul 9, 2025 | 380.00p | 384.00p | 375.00p | 378.50p | 92,178 |
| Jul 8, 2025 | 380.50p | 384.50p | 375.50p | 381.50p | 93,096 |
| Jul 7, 2025 | 395.00p | 395.00p | 377.40p | 379.00p | 79,332 |
| Jul 4, 2025 | 382.00p | 394.50p | 377.00p | 380.00p | 44,278 |
| Jul 3, 2025 | 382.50p | 384.50p | 380.50p | 384.50p | 72,314 |
| Jul 2, 2025 | 383.00p | 387.50p | 377.00p | 379.00p | 98,614 |
| Jul 1, 2025 | 383.00p | 389.00p | 381.00p | 384.00p | 120,621 |
| Jun 30, 2025 | 397.00p | 400.00p | 387.00p | 387.00p | 98,322 |
| Jun 27, 2025 | 394.00p | 399.00p | 393.00p | 397.00p | 78,547 |
| Jun 26, 2025 | 394.00p | 397.00p | 392.50p | 395.50p | 73,494 |
| Jun 25, 2025 | 392.00p | 399.68p | 392.00p | 393.00p | 108,404 |
| Jun 24, 2025 | 400.00p | 409.00p | 396.90p | 397.50p | 214,810 |
| Jun 23, 2025 | 385.00p | 390.00p | 380.00p | 387.50p | 212,331 |
| Jun 20, 2025 | 389.00p | 395.00p | 387.00p | 388.50p | 141,274 |
| Jun 19, 2025 | 392.50p | 397.00p | 386.00p | 389.00p | 108,125 |
| Jun 18, 2025 | 401.50p | 403.00p | 397.00p | 401.00p | 108,084 |
| Jun 17, 2025 | 390.00p | 403.50p | 390.00p | 402.50p | 99,453 |
| Jun 16, 2025 | 406.00p | 406.00p | 391.00p | 400.00p | 130,371 |
| Jun 13, 2025 | 398.50p | 408.00p | 391.50p | 395.00p | 109,897 |
| Jun 12, 2025 | 406.50p | 407.00p | 399.00p | 399.00p | 109,578 |
| Jun 11, 2025 | 417.00p | 417.00p | 405.00p | 408.00p | 51,944 |
| Jun 10, 2025 | 410.50p | 415.50p | 405.50p | 407.00p | 123,384 |
| Jun 9, 2025 | 409.00p | 413.00p | 406.50p | 410.00p | 159,857 |
| Jun 6, 2025 | 410.50p | 413.00p | 408.50p | 413.00p | 75,944 |
| Jun 5, 2025 | 405.50p | 413.50p | 405.50p | 410.00p | 93,634 |
| Jun 4, 2025 | 405.50p | 412.00p | 405.50p | 411.00p | 108,552 |
| Jun 3, 2025 | 410.00p | 417.00p | 409.00p | 412.00p | 94,163 |
| Jun 2, 2025 | 411.00p | 419.50p | 410.50p | 410.50p | 106,326 |
| May 30, 2025 | 412.50p | 421.37p | 412.50p | 417.50p | 146,066 |
| May 29, 2025 | 400.00p | 417.50p | 400.00p | 414.50p | 147,109 |
| May 28, 2025 | 400.00p | 414.00p | 400.00p | 412.00p | 202,478 |
| May 27, 2025 | 395.00p | 415.00p | 395.00p | 409.00p | 129,309 |
| May 23, 2025 | 400.00p | 408.95p | 398.50p | 405.00p | 257,300 |
| May 22, 2025 | 385.00p | 404.00p | 385.00p | 401.50p | 105,243 |
| May 21, 2025 | 395.50p | 399.50p | 393.00p | 398.00p | 86,299 |
| May 20, 2025 | 385.00p | 397.00p | 385.00p | 397.00p | 71,290 |
| May 19, 2025 | 392.00p | 394.00p | 390.00p | 394.00p | 210,418 |
| May 16, 2025 | 385.00p | 394.00p | 385.00p | 392.00p | 225,288 |
| May 15, 2025 | 400.00p | 400.00p | 388.26p | 390.50p | 61,512 |
| May 14, 2025 | 393.00p | 397.00p | 389.50p | 390.00p | 54,527 |
| May 13, 2025 | 397.50p | 401.50p | 389.50p | 392.50p | 172,292 |
| May 12, 2025 | 391.00p | 402.50p | 391.00p | 397.50p | 168,962 |
| May 9, 2025 | 410.00p | 410.00p | 394.50p | 398.00p | 135,668 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
| Senior PLC | 195.80 | 4.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
| Softcat PLC | 1,626.00 | -2.87 |
| Mondi PLC | 1,134.50 | -2.83 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.