If you invested 1000 GBp in Mears Group plc (MER.L) 10 years ago, it would be worth 1,194.03 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,465.7 GBp, while 1000 GBp invested 1 year ago would be worth 1,291.99 GBp. This corresponds to total returns of 19.4%, 146.57%, 29.2%, respectively, with annualized returns of 1.79%, 19.79%, 29.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 418.29 | 411.5 | 411.5 | 420.5 | 410 | 135,816 |
| September 30, 2026 | 414 | 417.5 | 417.5 | 423 | 414 | 126,995 |
| September 29, 2026 | 414 | 417 | 417 | 422 | 414 | 173,680 |
| September 28, 2026 | 416.48 | 416 | 416 | 424 | 416 | 115,995 |
| September 25, 2026 | 405 | 416.5 | 416.5 | 420 | 405 | 98,630 |
| September 24, 2026 | 418 | 417 | 417 | 420 | 412 | 96,357 |
| September 23, 2026 | 410 | 415 | 415 | 419 | 410 | 188,672 |
| September 22, 2026 | 419.5 | 415.5 | 415.5 | 421 | 406 | 132,407 |
| September 21, 2026 | 420 | 414.5 | 414.5 | 420 | 407 | 185,950 |
| September 18, 2026 | 410 | 414.5 | 414.5 | 417.5 | 407 | 355,193 |
| September 17, 2026 | 410 | 415 | 415 | 419 | 410 | 129,133 |
| September 16, 2026 | 392 | 411.5 | 411.5 | 412 | 392 | 117,717 |
| September 15, 2026 | 392 | 404.5 | 404.5 | 406.5 | 392 | 159,940 |
| September 11, 2026 | 396.5 | 397 | 397 | 403 | 395 | 183,015 |
| September 10, 2026 | 403 | 395.5 | 395.5 | 415.5 | 392.5 | 177,000 |
| September 09, 2026 | 419 | 409 | 409 | 419.5 | 405.5 | 129,428 |
| September 08, 2026 | 412 | 419 | 419 | 427.5 | 412 | 92,992 |
| September 07, 2026 | 428 | 422 | 422 | 428 | 416.5 | 83,934 |
| September 04, 2026 | 412 | 423 | 423 | 425 | 412 | 147,942 |
| September 03, 2026 | 424 | 424.5 | 424.5 | 424.5 | 413.5 | 174,805 |
| September 02, 2026 | 420 | 413.5 | 413.5 | 423.5 | 413.5 | 164,255 |
| September 01, 2026 | 438 | 424 | 424 | 438 | 420.5 | 143,253 |
| August 28, 2026 | 425 | 424.5 | 424.5 | 437 | 423.5 | 120,962 |
| August 27, 2026 | 429 | 426.5 | 426.5 | 432.5 | 425.5 | 211,783 |
| August 26, 2026 | 425 | 430.5 | 430.5 | 436.5 | 425 | 217,873 |
| August 25, 2026 | 441 | 425 | 425 | 441 | 425 | 172,272 |
| August 24, 2026 | 425.5 | 427.5 | 427.5 | 433.5 | 425 | 105,250 |
| August 21, 2026 | 425 | 431 | 431 | 433.5 | 425 | 69,703 |
| August 20, 2026 | 429.5 | 429 | 429 | 431 | 425.5 | 114,270 |
| August 19, 2026 | 427.5 | 429.5 | 429.5 | 441.5 | 427 | 112,336 |
| August 18, 2026 | 432.99 | 428.5 | 428.5 | 433 | 427.5 | 147,609 |
| August 17, 2026 | 431.94 | 428 | 428 | 438 | 428 | 225,142 |
| August 14, 2026 | 435 | 431 | 431 | 437.5 | 431 | 79,944 |
| August 13, 2026 | 450 | 435 | 435 | 450 | 432.5 | 94,590 |
| August 12, 2026 | 450 | 435.5 | 435.5 | 450 | 435.5 | 130,359 |
| August 11, 2026 | 445 | 443.5 | 443.5 | 449 | 440 | 138,136 |
| August 10, 2026 | 460 | 448 | 448 | 460 | 447 | 199,249 |
| August 07, 2026 | 445 | 455 | 455 | 456.5 | 429.5 | 285,494 |
| August 06, 2026 | 447.5 | 430 | 430 | 452 | 430 | 456,027 |
| August 05, 2026 | 426 | 430.5 | 430.5 | 437.6 | 426 | 194,007 |
| August 04, 2026 | 436 | 433 | 433 | 440.5 | 429.5 | 64,988 |
| August 03, 2026 | 430 | 435.5 | 435.5 | 438.5 | 430 | 135,223 |
| 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 |