Mears Group plc (MER.L) LSE

362.50

-0.5(-0.14%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025362.5362.5362.5367361.532,088
December 23, 2025359363363364.535979,524
December 22, 2025379363363379359.3498,280
December 19, 2025370363.5363.5370.5363197,791
December 18, 2025370368368370.5364100,608
December 17, 2025384367.5367.5385364105,117
December 16, 2025375.95365365384.536593,818
December 15, 2025366.08370370376365.550,462
December 12, 2025367.5375.5375.5379.5367.546,302
December 11, 2025374.5377377379370.5248,716
December 10, 2025374.5375375376368.5251,232
December 09, 2025367372372376363.5149,533
December 08, 2025363.5367.5367.5379362.5312,040
December 05, 2025358355355358350.554,525
December 04, 2025355.24355355357350.524,720
December 03, 2025353355355358.4235195,173
December 02, 2025350353.5353.5356.4235062,579
December 01, 2025350354354356.535088,413
November 28, 2025350355355362.535075,521
November 27, 2025353360.5360.536335356,397
November 26, 2025365354354365353207,943
November 25, 2025365.04361.5361.5365.04350.561,755
November 24, 2025360361361363349.5131,880
November 21, 2025349357.5357.5357.534979,259
November 20, 2025354.76354354360352192,121
November 19, 2025360353.5353.5360350205,098
November 18, 2025349353353354.5349259,287
November 17, 2025351.5355355356.535177,066
November 14, 2025351352352355.5349.5342,879
November 13, 2025359.5354354359.5352164,035
November 12, 2025354.5357357358.5354.577,730
November 11, 2025357357357359353157,476
November 10, 2025358.03357.5357.5359351187,621
November 07, 2025355.32358358358.5350476,530
November 06, 2025355.5356356358354451,481
November 05, 2025355.5357.5357.5358.5353229,583
November 04, 2025353354.5354.5354.5348.91559,387
November 03, 2025355.87353353359349.5267,358
October 31, 2025349355355355348.5167,646
October 30, 2025348.5353353357348.5189,988
October 29, 2025354.5350350354.5348.5430,959
October 28, 2025350349349352.5348.5273,819
October 27, 2025351.13351351354.5349140,517
October 24, 2025346351351353.5346119,813
October 23, 2025340349349349.5340145,318
October 22, 2025342345345346.5340.5617,143
October 21, 2025335.01340340340333.5147,953
October 20, 2025335.98336336338334143,279
October 17, 2025334334.5334.5335331189,921
October 16, 2025333333333333.5331179,341
October 15, 2025332331331332.5330.5243,693
October 14, 2025323331331331323438,366
October 13, 2025324330330330322.577,900
October 10, 2025322324324327.5321272,758
October 09, 2025323.31323323324.5321.549,832
October 08, 2025323321321323318.5121,978
October 07, 2025318.68321.5321.5324.5317.5102,289
October 06, 2025316.5319.5319.5322.5316.5152,807
October 03, 2025319320320322.5318.588,285
October 02, 2025321318.5318.5323316.565,356
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved