1. Share Prices

  2. Mears Group PLC (MER)

381.00p-2.50 (-0.65%)03 Jul 2024, 08:19
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
Jul 2, 2024388.00p388.00p379.00p383.50p100,801
Jul 1, 2024371.00p389.50p370.00p380.00p308,788
Jun 28, 2024365.00p371.00p362.50p366.50p1,158,532
Jun 27, 2024371.50p378.50p365.50p368.00p207,799
Jun 26, 2024373.00p373.00p359.50p365.00p140,292
Jun 25, 2024363.00p372.00p363.00p366.50p345,622
Jun 24, 2024359.00p371.20p359.00p369.50p148,989
Jun 21, 2024360.00p368.00p360.00p365.50p184,958
Jun 20, 2024356.50p365.50p356.50p361.00p1,095,429
Jun 19, 2024362.00p366.00p358.50p359.00p157,518
Jun 18, 2024372.00p372.00p361.00p361.00p72,947
Jun 17, 2024365.00p368.00p361.00p366.00p144,470
Jun 14, 2024377.00p377.00p360.50p364.50p296,573
Jun 13, 2024379.00p379.00p369.50p370.50p117,426
Jun 12, 2024377.50p381.50p373.50p378.00p93,807
Jun 11, 2024382.00p382.00p371.50p375.00p166,508
Jun 10, 2024387.00p390.00p377.00p380.00p215,700
Jun 7, 2024397.00p397.00p388.50p388.50p87,145
Jun 6, 2024393.00p394.00p387.70p393.00p139,891
Jun 5, 2024393.00p393.00p385.60p391.50p454,948
Jun 4, 2024387.50p392.00p384.50p388.00p918,002
Jun 3, 2024397.00p397.00p389.00p393.00p140,349
May 31, 2024394.50p394.50p388.00p394.00p190,542
May 30, 2024388.00p397.00p388.00p393.00p269,018
May 29, 2024389.00p396.00p389.00p393.50p168,647
May 28, 2024391.00p395.00p386.00p389.00p124,505
May 24, 2024390.00p393.00p387.36p393.00p296,122
May 23, 2024382.00p394.00p382.00p388.00p132,954
May 22, 2024386.00p390.00p386.00p389.50p114,214
May 21, 2024390.00p393.00p386.50p388.50p275,443
May 20, 2024377.00p391.50p377.00p391.50p226,100
May 17, 2024381.00p382.50p377.00p382.50p437,886
May 16, 2024386.00p386.50p380.50p381.00p248,378
May 15, 2024387.00p388.60p384.90p386.00p347,115
May 14, 2024389.00p391.00p381.45p386.00p491,565
May 13, 2024391.00p393.00p384.00p389.50p231,037
May 10, 2024385.00p393.00p385.00p391.00p103,048
May 9, 2024386.50p390.50p386.50p387.00p380,746
May 8, 2024394.00p398.00p385.94p387.50p434,559
May 7, 2024370.00p393.00p370.00p393.00p806,542
May 3, 2024367.00p370.00p362.50p368.00p248,184
May 2, 2024367.00p367.00p362.50p363.00p394,216
May 1, 2024360.00p365.00p360.00p363.00p188,610
Apr 30, 2024359.00p365.00p357.10p362.00p550,883
Apr 29, 2024359.00p361.00p355.00p359.00p223,792
Apr 26, 2024357.00p357.00p349.50p355.00p3,719,838
Apr 25, 2024350.50p363.50p347.00p350.00p2,516,482
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
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC81.704.08
Drax Group PLC519.503.90
Fresnillo PLC573.003.90
Elementis PLC148.203.64
Discoverie Group PLC703.083.39
Johnson Matthey PLC1,628.543.20

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC212.20-3.72
Jd Sports Fashion PLC113.77-3.26
Mitie Group PLC114.48-1.48
3I Group PLC3,005.61-1.29
Me Group International PLC165.19-1.08
Ruffer Investment Company LTD269.07-0.90