Shares Magazine
387.50p-3.50 (-0.90%)22 Apr 2025, 16:35
Mears Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 385.00p | 393.50p | 385.00p | 391.00p | 115,350 |
| Apr 16, 2025 | 397.00p | 398.00p | 390.50p | 394.00p | 234,803 |
| Apr 15, 2025 | 385.00p | 395.00p | 385.00p | 391.50p | 402,697 |
| Apr 14, 2025 | 386.50p | 398.50p | 386.50p | 391.50p | 171,314 |
| Apr 11, 2025 | 405.00p | 405.00p | 388.00p | 393.00p | 239,185 |
| Apr 10, 2025 | 375.00p | 411.00p | 375.00p | 389.00p | 611,371 |
| Apr 9, 2025 | 361.50p | 362.50p | 352.00p | 356.50p | 252,072 |
| Apr 8, 2025 | 352.50p | 367.50p | 350.00p | 364.50p | 543,877 |
| Apr 7, 2025 | 360.00p | 364.00p | 344.00p | 347.50p | 430,420 |
| Apr 4, 2025 | 380.50p | 384.00p | 365.50p | 368.00p | 344,641 |
| Apr 3, 2025 | 385.00p | 388.00p | 382.50p | 384.50p | 58,034 |
| Apr 2, 2025 | 387.00p | 389.50p | 383.50p | 388.00p | 125,687 |
| Apr 1, 2025 | 390.00p | 390.00p | 385.50p | 389.50p | 112,499 |
| Mar 31, 2025 | 397.50p | 397.50p | 386.50p | 388.50p | 176,068 |
| Mar 28, 2025 | 397.50p | 403.00p | 395.65p | 397.50p | 231,942 |
| Mar 27, 2025 | 389.00p | 398.50p | 389.00p | 397.00p | 221,216 |
| Mar 26, 2025 | 390.00p | 394.00p | 384.00p | 391.50p | 469,248 |
| Mar 25, 2025 | 385.00p | 388.00p | 380.50p | 384.00p | 500,007 |
| Mar 24, 2025 | 388.00p | 388.00p | 382.50p | 383.00p | 210,713 |
| Mar 21, 2025 | 388.50p | 388.50p | 382.50p | 383.00p | 796,649 |
| Mar 20, 2025 | 386.00p | 390.00p | 381.00p | 387.00p | 653,610 |
| Mar 19, 2025 | 379.50p | 382.00p | 377.00p | 380.50p | 325,454 |
| Mar 18, 2025 | 380.00p | 380.00p | 376.00p | 378.00p | 410,193 |
| Mar 17, 2025 | 384.00p | 385.00p | 374.50p | 380.00p | 129,959 |
| Mar 14, 2025 | 381.50p | 385.00p | 379.00p | 384.00p | 401,455 |
| Mar 13, 2025 | 377.00p | 381.00p | 374.50p | 380.00p | 233,047 |
| Mar 12, 2025 | 373.50p | 377.00p | 372.00p | 375.00p | 571,002 |
| Mar 11, 2025 | 378.00p | 378.00p | 370.00p | 374.00p | 182,349 |
| Mar 10, 2025 | 378.00p | 382.50p | 370.00p | 370.00p | 1,311,688 |
| Mar 7, 2025 | 377.50p | 380.00p | 370.50p | 378.00p | 110,339 |
| Mar 6, 2025 | 378.00p | 378.00p | 370.00p | 372.00p | 377,618 |
| Mar 5, 2025 | 374.00p | 378.00p | 370.00p | 376.00p | 641,019 |
| Mar 4, 2025 | 375.00p | 375.00p | 368.50p | 372.00p | 677,265 |
| Mar 3, 2025 | 370.00p | 374.00p | 366.00p | 372.00p | 496,505 |
| Feb 28, 2025 | 364.50p | 369.00p | 364.00p | 366.50p | 359,869 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |