366.50p-3.00 (-0.81%)28 Feb 2025, 14:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mears Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 27, 2025370.50p371.50p364.50p369.50p156,815
Feb 26, 2025376.00p378.00p371.00p371.00p562,503
Feb 25, 2025375.00p377.00p371.50p373.00p427,545
Feb 24, 2025372.50p374.00p368.00p374.00p426,913
Feb 21, 2025366.00p376.00p366.00p371.50p1,006,888
Feb 20, 2025370.00p373.50p365.50p370.00p531,121
Feb 19, 2025370.00p370.00p364.00p368.00p514,117
Feb 18, 2025365.50p370.50p362.25p367.00p310,169
Feb 17, 2025366.00p366.00p362.00p366.00p133,724
Feb 14, 2025364.50p366.00p361.00p362.50p362,449
Feb 13, 2025365.00p365.50p361.50p364.00p294,264
Feb 12, 2025364.50p365.00p360.50p363.50p97,528
Feb 11, 2025364.50p365.00p359.00p360.00p375,084
Feb 10, 2025363.00p364.00p355.00p362.00p127,815
Feb 7, 2025360.00p362.00p358.00p361.50p644,761
Feb 6, 2025364.00p364.00p352.50p359.00p247,037
Feb 5, 2025357.00p357.00p353.00p354.00p253,882
Feb 4, 2025360.00p360.00p349.50p354.00p477,820
Feb 3, 2025353.50p354.00p350.00p354.00p360,125
Jan 31, 2025359.50p359.50p354.00p354.00p303,396
Jan 30, 2025352.50p364.00p351.50p354.00p411,092
Jan 29, 2025356.00p356.00p346.50p347.50p80,378
Jan 28, 2025351.50p356.50p349.22p352.00p84,071
Jan 27, 2025349.00p358.50p347.00p351.50p48,113
Jan 24, 2025365.00p365.00p348.05p350.50p102,963
Jan 23, 2025354.00p355.00p349.50p352.50p80,427
Jan 22, 2025362.50p362.50p354.00p355.00p73,703
Jan 21, 2025356.00p364.50p356.00p357.50p123,986
Jan 20, 2025366.00p369.00p362.00p362.00p55,712
Jan 17, 2025368.00p368.00p361.00p362.00p107,370
Jan 16, 2025356.00p362.00p356.00p361.00p99,794
Jan 15, 2025356.00p368.50p356.00p360.50p73,587
Jan 14, 2025360.00p367.00p357.00p361.00p112,137
Jan 13, 2025360.00p367.38p360.00p361.50p134,873
Jan 10, 2025372.00p372.50p365.00p368.50p85,356
Jan 9, 2025363.00p379.00p354.05p372.00p419,183
Jan 8, 2025361.50p361.50p346.50p347.50p125,421
Jan 7, 2025360.00p360.00p348.50p352.00p232,791
Jan 6, 2025370.00p370.00p353.50p355.00p230,322
Jan 3, 2025356.50p361.50p352.50p358.50p80,499
Jan 2, 2025359.50p367.00p351.00p362.50p63,477
Dec 31, 2024370.00p370.00p356.66p362.00p23,440
Dec 30, 2024350.50p364.00p350.50p361.50p49,449
Dec 27, 2024364.00p368.50p352.50p363.50p67,188
Dec 24, 2024365.00p367.00p363.50p367.00p37,390
Dec 23, 2024350.50p362.50p350.50p361.50p98,889
Dec 20, 2024360.00p361.50p355.00p361.50p107,139
Dec 19, 2024350.50p361.50p350.50p359.00p93,368
Dec 18, 2024357.50p361.00p354.00p359.50p203,925
Dec 17, 2024364.00p364.50p353.00p360.00p142,601
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00