1. Share Prices

  2. Mears Group PLC (MER)

357.00p-2.50 (-0.70%)19 Dec 2024, 09:40
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
Dec 18, 2024357.50p361.00p354.00p359.50p203,925
Dec 17, 2024364.00p364.50p353.00p360.00p142,601
Dec 16, 2024371.50p372.00p359.00p360.50p113,737
Dec 13, 2024362.00p365.50p358.02p363.50p127,506
Dec 12, 2024356.50p363.00p356.50p361.50p157,864
Dec 11, 2024363.00p367.00p357.00p362.00p145,503
Dec 10, 2024365.00p365.00p357.00p360.00p113,026
Dec 9, 2024356.50p366.50p356.50p361.50p90,089
Dec 6, 2024375.00p375.00p360.00p364.00p88,491
Dec 5, 2024365.50p367.50p357.50p362.50p367,924
Dec 4, 2024361.00p365.50p359.00p364.50p69,754
Dec 3, 2024360.00p363.34p359.00p361.00p65,028
Dec 2, 2024361.50p366.00p360.00p362.00p141,751
Nov 29, 2024365.00p370.50p364.00p365.50p59,813
Nov 28, 2024365.00p370.50p365.00p366.50p58,473
Nov 27, 2024367.00p371.50p364.82p365.50p87,238
Nov 26, 2024378.50p378.50p367.50p367.50p79,347
Nov 25, 2024365.00p373.50p365.00p371.50p123,101
Nov 22, 2024369.00p372.50p366.33p368.50p257,081
Nov 21, 2024380.00p380.00p365.00p368.50p81,076
Nov 20, 2024380.00p380.00p365.00p367.50p123,301
Nov 19, 2024365.00p375.50p365.00p370.50p59,548
Nov 18, 2024370.00p372.00p365.00p369.50p52,034
Nov 15, 2024369.50p375.00p368.50p370.00p152,466
Nov 14, 2024370.00p372.50p363.00p372.50p221,197
Nov 13, 2024370.00p370.00p364.50p366.00p104,385
Nov 12, 2024361.50p375.94p361.50p366.00p300,878
Nov 11, 2024380.00p380.00p370.50p376.50p243,518
Nov 8, 2024378.00p379.00p370.50p374.00p171,726
Nov 7, 2024378.00p378.00p371.00p373.00p374,067
Nov 6, 2024363.50p372.50p360.00p370.00p457,813
Nov 5, 2024362.00p368.00p361.00p361.00p249,554
Nov 4, 2024358.00p366.00p354.06p362.00p334,693
Nov 1, 2024350.00p366.50p338.50p353.50p666,872
Oct 31, 2024332.00p347.00p332.00p340.50p291,003
Oct 30, 2024337.00p345.00p335.49p343.50p429,548
Oct 29, 2024339.50p341.00p331.50p337.00p707,840
Oct 28, 2024339.00p343.00p334.00p338.00p335,133
Oct 25, 2024323.00p339.00p323.00p336.00p469,325
Oct 24, 2024333.00p335.50p322.00p324.00p1,416,819
Oct 23, 2024380.50p382.05p323.94p332.50p1,296,932
Oct 22, 2024377.00p386.50p377.00p385.00p115,766
Oct 21, 2024390.00p390.00p380.50p381.00p235,187
Oct 18, 2024383.50p386.50p382.50p384.00p727,366
Oct 17, 2024377.00p389.50p377.00p388.00p162,931
Oct 16, 2024377.00p387.00p380.80p385.00p288,248
Oct 15, 2024378.00p382.00p374.00p381.00p277,555
Oct 14, 2024376.00p377.50p370.50p377.50p355,117
Oct 11, 2024374.50p377.00p372.00p374.00p382,337
Oct 10, 2024375.00p376.50p372.00p374.50p378,868
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC148.406.99
W.A.G Payment Solutions PLC79.802.31
Pennon Group PLC596.751.92
Severn Trent PLC2,582.001.25
Mitchells & Butlers PLC242.000.83
United Utilities Group PLC1,070.000.61