379.00p-5.00 (-1.30%)02 Jul 2025, 07:59
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
Jul 2, 2025383.00p387.50p377.00p379.00p98,614
Jul 1, 2025383.00p389.00p381.00p384.00p120,621
Jun 30, 2025397.00p400.00p387.00p387.00p98,322
Jun 27, 2025394.00p399.00p393.00p397.00p78,547
Jun 26, 2025394.00p397.00p392.50p395.50p73,494
Jun 25, 2025392.00p399.68p392.00p393.00p108,404
Jun 24, 2025400.00p409.00p396.90p397.50p214,810
Jun 23, 2025385.00p390.00p380.00p387.50p212,331
Jun 20, 2025389.00p395.00p387.00p388.50p141,274
Jun 19, 2025392.50p397.00p386.00p389.00p108,125
Jun 18, 2025401.50p403.00p397.00p401.00p108,084
Jun 17, 2025390.00p403.50p390.00p402.50p99,453
Jun 16, 2025406.00p406.00p391.00p400.00p130,371
Jun 13, 2025398.50p408.00p391.50p395.00p109,897
Jun 12, 2025406.50p407.00p399.00p399.00p109,578
Jun 11, 2025417.00p417.00p405.00p408.00p51,944
Jun 10, 2025410.50p415.50p405.50p407.00p123,384
Jun 9, 2025409.00p413.00p406.50p410.00p159,857
Jun 6, 2025410.50p413.00p408.50p413.00p75,944
Jun 5, 2025405.50p413.50p405.50p410.00p93,634
Jun 4, 2025405.50p412.00p405.50p411.00p108,552
Jun 3, 2025410.00p417.00p409.00p412.00p94,163
Jun 2, 2025411.00p419.50p410.50p410.50p106,326
May 30, 2025412.50p421.37p412.50p417.50p146,066
May 29, 2025400.00p417.50p400.00p414.50p147,109
May 28, 2025400.00p414.00p400.00p412.00p202,478
May 27, 2025395.00p415.00p395.00p409.00p129,309
May 23, 2025400.00p408.95p398.50p405.00p257,300
May 22, 2025385.00p404.00p385.00p401.50p105,243
May 21, 2025395.50p399.50p393.00p398.00p86,299
May 20, 2025385.00p397.00p385.00p397.00p71,290
May 19, 2025392.00p394.00p390.00p394.00p210,418
May 16, 2025385.00p394.00p385.00p392.00p225,288
May 15, 2025400.00p400.00p388.26p390.50p61,512
May 14, 2025393.00p397.00p389.50p390.00p54,527
May 13, 2025397.50p401.50p389.50p392.50p172,292
May 12, 2025391.00p402.50p391.00p397.50p168,962
May 9, 2025410.00p410.00p394.50p398.00p135,668
May 8, 2025393.50p400.50p392.78p398.50p542,363
May 7, 2025397.00p400.00p393.50p395.00p144,800
May 6, 2025405.00p405.58p394.81p398.00p129,531
May 2, 2025380.00p408.00p380.00p406.00p137,019
May 1, 2025390.00p396.50p388.00p394.00p335,917
Apr 30, 2025380.00p396.00p380.00p387.50p132,987
Apr 29, 2025380.00p390.00p380.00p387.50p82,430
Apr 28, 2025380.00p394.00p380.00p387.50p67,884
Apr 25, 2025380.00p397.50p380.00p389.00p50,084
Apr 24, 2025380.00p390.00p380.00p388.00p114,441
Apr 23, 2025385.00p390.90p383.50p383.50p103,654
Apr 22, 2025385.00p398.50p385.00p387.50p117,029
Showing 1 to 50 of 253
July
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
30
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
30
31
1
2
3
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
July
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
29
30
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
30
31
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