Mears Group plc (MER.L) LSE

318.00

+1(+0.32%)

Updated at September 29 04:40PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025316.531731731931199,387
September 25, 2025315314314315.75310235,763
September 24, 2025317.35311.5311.5317.531052,474
September 23, 202531031231231831085,274
September 22, 2025316.5312312329.531292,287
September 19, 2025315317317322.5313273,456
September 18, 2025320318318325.531782,310
September 17, 2025326325325328321.575,761
September 16, 2025320320320327.5320111,686
September 15, 2025324.81327327331.5320.5123,267
September 12, 2025318.44321.5321.5329.5317198,166
September 11, 2025321318318325311.5604,796
September 10, 2025326.94323.5317.9328.64323.587,684
September 09, 2025332327321.34333326.5107,241
September 08, 2025330331.5325.76336.533084,819
September 05, 2025340333.5333.5349.5333.554,382
September 04, 202533633733734033578,306
September 03, 2025335337337340333135,063
September 02, 2025354.5338338354.5331.5387,475
September 01, 2025358.42341.5341.5358.4234093,495
August 29, 2025345343343346.5342.551,869
August 28, 2025350345345352.5345245,925
August 27, 2025348.5351351354.5347.5137,412
August 26, 2025352.75349349355.5348114,082
August 22, 2025352.5354.5354.5357350.5122,171
August 21, 2025362352352362347.9223,831
August 20, 2025360354.5354.5364.5352.5224,063
August 19, 2025366.5365365366.5362.596,508
August 18, 2025371366366371363.591,851
August 15, 2025376365365376365125,682
August 14, 2025364369.5369.537936460,276
August 13, 2025381368.5368.5389.5368.5253,101
August 12, 2025380376376383373150,154
August 11, 2025390379379390377165,167
August 08, 2025387.85386386391.5379.5148,859
August 07, 2025399383.5383.54023781.87M
August 06, 2025388385385389383.88103,991
August 05, 2025380386.5386.5392.5380423,542
August 04, 2025390386386393382161,107
August 01, 2025387386386393383.593,249
July 31, 2025385390390393384140,732
July 30, 2025380388.5388.5388.538091,480
July 29, 2025386.5387.5387.5388380.572,530
July 28, 2025388.5387387391.538582,435
July 25, 2025387388.5388.5390.538367,272
July 24, 2025387388.5388.5392.538730,818
July 23, 2025387389.5389.5398.538784,726
July 22, 2025387395.5395.5404.538781,794
July 21, 2025401.1397.5397.5404397262,717
July 18, 2025385402402403.5385271,192
July 17, 2025374.5395395397374.5159,018
July 16, 2025374.5386386388.5374.587,705
July 15, 2025374.5379379388374.588,847
July 14, 2025374.5385385385374.5249,852
July 11, 2025373379379382.537381,834
July 10, 2025370382382383.536695,886
July 09, 2025375378.5378.538437592,179
July 08, 2025380.1381.5381.5384.5375.593,098
July 07, 2025395379379395377.479,333
July 04, 2025394.5380380394.537744,280
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved