Mears Group plc (MER.L) LSE

Currency In GBp

MER.L Historical Return

If you invested 1000 GBp in Mears Group plc (MER.L) 10 years ago, it would be worth 1,457.36 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,791.81 GBp, while 1000 GBp invested 1 year ago would be worth 1,136.24 GBp. This corresponds to total returns of 45.74%, 179.18%, 13.62%, respectively, with annualized returns of 3.84%, 22.78%, 13.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MER.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	426	431	431	439.5	426	277,248
July 30, 2026	439.5	429.5	429.5	439.5	427	286,551
July 29, 2026	436	429	429	437.5	428.5	369,966
July 28, 2026	438.97	436	436	443	434.5	98,102
July 27, 2026	427	436.5	436.5	441	427	94,793
July 23, 2026	440.06	431	431	444.5	429.5	55,664
July 22, 2026	433.5	435	435	441.5	433.5	141,951
July 21, 2026	438.5	436	436	444	433	63,842
July 20, 2026	448.5	437	437	448.5	436.5	150,359
July 17, 2026	448.5	440.5	440.5	448.5	440.5	235,769
July 16, 2026	434	443	443	446.5	430	314,953
July 15, 2026	432.5	432.5	432.5	433.5	428.5	69,306
July 14, 2026	426	431.5	431.5	433.5	426	112,988
July 13, 2026	422	429	429	431	420.5	299,771
July 10, 2026	426.17	422	422	429	413	264,913
July 09, 2026	422	429	429	436.5	422	109,369
July 08, 2026	428.5	432	432	436	427.5	192,836
July 07, 2026	420	432.5	432.5	435	420	206,455
July 06, 2026	433	433.5	433.5	434.5	430	157,317
July 03, 2026	416.5	432.5	432.5	432.5	416.5	871,019
July 02, 2026	419.5	423	423	425.5	413.5	409,598
July 01, 2026	409	420	420	420.5	408.5	817,707
June 30, 2026	400	408	408	412.5	400	325,827
June 29, 2026	403	406.5	406.5	410.5	399.5	479,560
June 26, 2026	395	403	403	407	395	273,120
June 25, 2026	404	404.5	404.5	407	399	259,296
June 24, 2026	386	401.5	401.5	401.75	386	229,551
June 23, 2026	399.5	395.5	395.5	399.5	390	274,008
June 22, 2026	390	397	397	400	390	227,836
June 19, 2026	398	395	395	400	392.5	346,955
June 18, 2026	401	394	394	401	383	411,108
June 17, 2026	424	400	400	424	393	306,257
June 16, 2026	422.5	409	409	422.5	408.5	376,677
June 15, 2026	425.5	422	422	428.5	419.5	109,390
June 12, 2026	410.5	422.5	422.5	422.5	409.4	324,618
June 11, 2026	401	410	410	410.5	401	383,646
June 10, 2026	397	404	404	404	394	226,952
June 09, 2026	400.5	394	394	400.5	392	158,875
June 08, 2026	386.81	395.5	395.5	397.5	386.81	213,954
June 05, 2026	399.5	393.5	393.5	399.5	391	213,701
June 04, 2026	390	394.5	394.5	396.5	390	163,988
June 03, 2026	390	394.5	394.5	404.5	390	132,648
June 02, 2026	396.43	400.5	400.5	402.5	396	203,897
June 01, 2026	415	396	396	420.7	391.9	317,637
May 29, 2026	416	415	415	419.5	414	494,082
May 28, 2026	417.5	416	416	420.5	412	206,911
May 27, 2026	414	417.5	417.5	420	414	244,607
May 26, 2026	419.8	414	414	421.5	413	322,956
May 22, 2026	412.34	417	417	417.75	411.5	116,526
May 21, 2026	415	412	412	415	410.5	131,466
May 20, 2026	400	409.5	409.5	414	400	176,831
May 19, 2026	410	407	407	410.7	403	426,245
May 18, 2026	398.5	402	402	409.5	395.5	317,711
May 15, 2026	394	398.5	398.5	400.61	393.5	411,857
May 14, 2026	392	400.5	400.5	409.5	392	143,492
May 13, 2026	398	403	403	404	398	190,070
May 12, 2026	400	400	400	404	399.5	208,929
May 11, 2026	400	405.5	405.5	406.5	399.5	78,850
May 08, 2026	401.5	402.5	402.5	407	396.5	375,030
May 07, 2026	404	401.5	401.5	406.5	400.5	107,044