Mears Group plc (MER.L) LSE

400.50

+4.5(+1.14%)

Updated at June 02 04:35PM

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 1,427.96 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,587.38 GBp, while 1000 GBp invested 1 year ago would be worth 1,021.48 GBp. This corresponds to total returns of 42.8%, 158.74%, 2.15%, respectively, with annualized returns of 3.62%, 20.93%, 2.15%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 01, 2026415396396420.7391.9317,637
May 29, 2026416415415419.5414494,082
May 28, 2026417.5416416420.5412206,911
May 27, 2026414417.5417.5420414244,607
May 26, 2026419.8414414421.5413322,956
May 22, 2026412.34417417417.75411.5116,526
May 21, 2026415412412415410.5131,466
May 20, 2026400409.5409.5414400176,831
May 19, 2026410407407410.7403426,245
May 18, 2026398.5402402409.5395.5317,711
May 15, 2026394398.5398.5400.61393.5411,857
May 14, 2026392400.5400.5409.5392143,492
May 13, 2026398403403404398190,070
May 12, 2026400400400404399.5208,929
May 11, 2026400405.5405.5406.5399.578,850
May 08, 2026401.5402.5402.5407396.5375,030
May 07, 2026404401.5401.5406.5400.5107,044
May 06, 2026399404.5404.5407.5393.5194,105
May 05, 2026391395.5395.5399383.5700,802
May 01, 2026395394394398.5392.5410,552
April 30, 2026388395395395.5386653,934
April 29, 2026395.5389389395.5386.5486,726
April 28, 2026390391391391.5382.5303,596
April 27, 2026378386386388378205,244
April 24, 2026378378.5378.5380.5377954,187
April 23, 2026383.5378.5378.5394.5377.588,455
April 22, 2026385.29384.5384.5388.5381658,586
April 21, 2026380382382395375293,690
April 20, 2026382.5378.5378.5382.5375.5167,242
April 17, 2026370377377382.07368.5425,827
April 16, 202636637137137336694,399
April 15, 2026367.5371.5371.5373.5367.5162,091
April 14, 2026359.5367367369.5359.5126,620
April 13, 2026362361361366359171,938
April 10, 2026356359.5359.5360.535579,325
April 09, 2026342357.5357.5358342588,453
April 08, 2026356354.5354.5356341446,241
April 07, 2026332.5344344347332.51.45M
April 02, 2026340335.5335.5340330676,761
April 01, 2026330332.5332.5338.28330111,279
March 31, 2026341327327341324.5281,235
March 30, 2026341.33323.5323.5342.5323.5470,295
March 27, 2026352338338357338156,539
March 26, 2026340350350355.5338247,953
March 25, 2026334335.5335.5339.5332147,331
March 24, 2026331330330334327.571,833
March 23, 2026331329329335.5320.5142,653
March 20, 2026338.5332332349331.556,184
March 19, 2026338336336349.5335105,237
March 18, 2026338341.5341.5345.533842,291
March 17, 2026339340.5340.5344.5338137,085
March 16, 2026343.533933935033843,300
March 13, 2026343.5342.5342.5351341.7666,628
March 12, 2026348345.5345.5359.5342.0869,772
March 11, 2026348.79351.5351.535634055,710
March 10, 2026354.18353353358.534895,142
March 09, 2026356.5349349356.534394,235
March 06, 2026345356.5356.5359.534534,247
March 05, 2026360354354360349.599,850
March 04, 2026345.5354.5354.5359.5345.596,655
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved