LSE - Delayed Quote
GBp
Mears Group plc (MER.L)
408.00
-4.00
(-0.97%)
At close: October 30 at 4:35:25 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
409.00
411.50
399.00
408.00
408.00
46,263
Oct 29, 2026
399.00
413.50
399.00
412.00
412.00
139,774
Oct 28, 2026
404.00
408.50
400.00
405.50
405.50
146,158
Oct 27, 2026
410.00
419.50
405.50
405.50
405.50
109,817
Oct 26, 2026
413.00
424.50
410.50
413.00
413.00
37,103
Oct 23, 2026
416.00
423.00
413.00
413.00
413.00
44,416
Oct 22, 2026
417.00
428.50
417.00
417.50
417.50
65,211
Oct 21, 2026
427.00
429.00
417.50
426.50
426.50
49,447
Oct 20, 2026
420.50
435.50
419.00
426.00
426.00
97,872
Oct 19, 2026
432.00
435.50
428.00
429.50
429.50
282,496
Oct 16, 2026
415.00
432.00
408.76
431.50
431.50
431,411
Oct 15, 2026
402.00
425.59
402.00
423.50
423.50
525,749
Oct 14, 2026
402.00
417.00
402.00
410.00
410.00
109,540
Oct 13, 2026
402.00
411.50
402.00
409.50
409.50
92,793
Oct 12, 2026
406.00
411.93
404.50
406.00
406.00
84,606
Oct 9, 2026
418.00
418.00
405.00
409.00
409.00
92,192
Oct 8, 2026
406.00
409.00
402.00
404.50
404.50
193,935
Oct 7, 2026
406.00
420.50
406.00
407.50
407.50
116,881
Oct 6, 2026
411.50
417.00
406.00
409.50
409.50
239,347
Oct 5, 2026
421.00
421.00
408.00
411.50
411.50
79,122
Oct 2, 2026
421.00
421.00
407.00
408.50
408.50
94,148
Oct 1, 2026
415.50
420.50
410.00
411.50
411.50
135,822
Sep 30, 2026
414.00
423.00
414.00
417.50
417.50
130,563
Sep 29, 2026
414.00
422.00
414.00
417.00
417.00
139,684
Sep 28, 2026
418.50
424.00
416.00
416.00
416.00
116,718
Sep 25, 2026
405.00
420.00
405.00
416.50
416.50
98,632
Sep 24, 2026
415.50
420.00
412.00
417.00
417.00
96,359
Sep 23, 2026
410.00
419.00
410.00
415.00
415.00
188,672
Sep 22, 2026
418.50
421.00
406.00
415.50
415.50
132,409
Sep 21, 2026
420.00
420.00
407.00
414.50
414.50
185,954
Sep 18, 2026
410.00
417.50
407.00
414.50
414.50
355,193
Sep 17, 2026
410.00
419.00
410.00
415.00
415.00
129,133
Sep 16, 2026
392.00
412.00
392.00
411.50
411.50
117,717
Sep 15, 2026
392.00
406.50
392.00
404.50
404.50
159,941
Sep 14, 2026
396.00
407.50
392.50
407.50
407.50
221,579
Sep 11, 2026
396.50
403.00
395.00
397.00
397.00
183,016
Sep 10, 2026
6.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
404.00
415.50
392.50
395.50
395.50
176,998
Sep 9, 2026
419.00
419.50
405.50
409.00
408.94
129,430
Sep 8, 2026
412.00
427.50
412.00
419.00
418.94
92,994
Sep 7, 2026
428.00
428.00
416.50
422.00
421.94
83,934
Sep 4, 2026
412.00
425.00
412.00
423.00
422.94
147,942
Sep 3, 2026
424.00
424.50
413.50
424.50
424.44
174,803
Sep 2, 2026
420.00
423.50
413.50
413.50
413.44
164,256
Sep 1, 2026
438.00
438.00
420.50
424.00
423.94
143,255
Aug 28, 2026
425.00
437.00
423.50
424.50
424.44
120,960
Aug 27, 2026
429.00
432.50
425.50
426.50
426.44
211,784
Aug 26, 2026
425.00
436.50
425.00
430.50
430.43
217,873
Aug 25, 2026
441.00
441.00
425.00
425.00
424.94
172,271
Aug 24, 2026
425.50
433.50
425.00
427.50
427.44
105,253
Aug 21, 2026
425.00
434.00
425.00
431.00
430.93
69,704
Aug 20, 2026
428.00
431.00
425.50
429.00
428.93
114,270
Aug 19, 2026
427.50
442.00
427.00
429.50
429.43
112,335
Aug 18, 2026
429.50
433.00
427.50
428.50
428.44
147,611
Aug 17, 2026
430.50
438.00
428.00
428.00
427.94
225,146
Aug 14, 2026
435.00
437.50
431.00
431.00
430.93
79,944
Aug 13, 2026
450.00
450.00
432.50
435.00
434.93
94,591
Aug 12, 2026
450.00
450.00
435.50
435.50
435.43
130,360
Aug 11, 2026
445.00
449.00
440.00
443.50
443.43
138,136
Aug 10, 2026
460.00
460.00
447.00
448.00
447.93
199,252
Aug 7, 2026
445.00
456.50
429.50
455.00
454.93
285,494
Aug 6, 2026
447.50
452.00
430.00
430.00
429.93
456,026
Aug 5, 2026
426.00
437.60
426.00
430.50
430.43
194,005
Aug 4, 2026
433.00
440.50
429.50
433.00
432.93
64,989
Aug 3, 2026
430.00
439.50
430.00
435.50
435.43
135,223
Jul 31, 2026
426.00
439.50
426.00
431.00
430.93
277,250
Jul 30, 2026
431.00
439.50
427.00
429.50
429.43
286,551
Jul 29, 2026
436.00
437.50
428.50
429.00
428.93
369,967
Jul 28, 2026
438.50
443.00
434.50
436.00
435.93
98,105
Jul 27, 2026
427.00
441.50
427.00
436.50
436.43
94,793
Jul 24, 2026
431.50
444.50
431.50
434.50
434.43
82,067
Jul 23, 2026
433.50
444.50
429.50
431.00
430.93
55,664
Jul 22, 2026
433.50
441.50
433.00
435.00
434.93
141,951
Jul 21, 2026
438.50
444.00
433.00
436.00
435.93
63,842
Jul 20, 2026
448.50
448.50
436.50
437.00
436.93
150,363
Jul 17, 2026
448.50
448.50
440.50
440.50
440.43
235,769
Jul 16, 2026
434.00
446.50
430.00
443.00
442.93
314,956
Jul 15, 2026
432.50
433.50
428.50
432.50
432.43
69,307
Jul 14, 2026
429.50
433.50
426.00
431.50
431.43
112,987
Jul 13, 2026
422.00
431.00
420.50
429.00
428.93
299,772
Jul 10, 2026
429.00
429.00
413.00
422.00
421.94
264,914
Jul 9, 2026
422.00
436.50
422.00
429.00
428.93
109,373
Jul 8, 2026
430.50
436.00
427.50
432.00
431.93
192,838
Jul 7, 2026
420.00
435.00
420.00
432.50
432.43
206,457
Jul 6, 2026
433.00
434.50
430.00
433.50
433.43
157,318
Jul 3, 2026
424.00
432.50
416.50
432.50
432.43
871,020
Jul 2, 2026
419.50
425.50
413.50
423.00
422.94
409,599
Jul 1, 2026
409.00
420.50
408.50
420.00
419.94
817,711
Jun 30, 2026
400.00
412.50
400.00
408.00
407.94
325,828
Jun 29, 2026
403.00
410.50
399.50
406.50
406.44
479,565
Jun 26, 2026
395.00
407.00
395.00
403.00
402.94
273,120
Jun 25, 2026
404.00
407.00
399.00
404.50
404.44
259,299
Jun 24, 2026
386.00
401.75
386.00
401.50
401.44
229,549
Jun 23, 2026
399.50
399.50
390.00
395.50
395.44
274,007
Jun 22, 2026
390.00
400.00
390.00
397.00
396.94
227,836
Jun 19, 2026
398.00
400.00
392.50
395.00
394.94
346,954
Jun 18, 2026
11.900001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
401.00
401.00
383.00
394.00
393.94
411,107
Jun 17, 2026
424.00
424.00
393.00
400.00
399.82
306,259
Jun 16, 2026
422.50
422.50
408.50
409.00
408.82
376,678
Jun 15, 2026
425.50
428.50
419.50
422.00
421.81
109,391
Jun 12, 2026
410.50
422.50
406.50
422.50
422.31
324,620
Jun 11, 2026
401.00
410.50
401.00
410.00
409.82
383,647
Jun 10, 2026
394.00
404.00
393.50
404.00
403.82
226,952
Jun 9, 2026
395.50
400.50
392.00
394.00
393.82
158,876
Jun 8, 2026
394.00
397.50
386.81
395.50
395.32
213,954
Jun 5, 2026
396.00
399.50
391.00
393.50
393.32
213,703
Jun 4, 2026
390.00
396.50
390.00
394.50
394.32
163,988
Jun 3, 2026
390.00
404.50
390.00
394.50
394.32
132,648
Jun 2, 2026
400.00
402.50
396.00
400.50
400.32
203,897
Jun 1, 2026
415.00
420.70
391.90
396.00
395.82
307,966
May 29, 2026
416.00
419.50
414.00
415.00
414.81
494,085
May 28, 2026
417.50
420.50
412.00
416.00
415.81
206,911
May 27, 2026
414.00
420.00
414.00
417.50
417.31
244,609
May 26, 2026
418.00
422.00
413.00
414.00
413.81
322,960
May 22, 2026
413.00
417.75
411.50
417.00
416.81
116,526
May 21, 2026
411.50
415.00
406.50
412.00
411.82
131,468
May 20, 2026
400.00
414.00
400.00
409.50
409.32
176,830
May 19, 2026
410.00
410.70
403.00
407.00
406.82
426,246
May 18, 2026
398.50
404.50
395.50
401.50
401.32
317,296
May 15, 2026
398.00
400.61
393.50
398.50
398.32
411,860
May 14, 2026
392.00
409.50
392.00
400.50
400.32
143,492
May 13, 2026
398.00
404.00
398.00
403.00
402.82
190,072
May 12, 2026
400.00
404.00
399.50
400.00
399.82
208,930
May 11, 2026
400.00
406.50
399.50
405.50
405.32
95,449
May 8, 2026
401.50
407.00
396.50
402.50
402.32
375,032
May 7, 2026
404.00
406.50
400.50
401.50
401.32
107,048
May 6, 2026
399.00
407.50
393.50
404.50
404.32
194,782
May 5, 2026
391.00
399.00
383.50
395.50
395.32
832,658
May 1, 2026
395.00
398.50
392.00
394.00
393.82
410,550
Apr 30, 2026
388.00
395.50
386.00
395.00
394.82
653,937
Apr 29, 2026
391.00
395.50
386.50
389.00
388.83
486,725
Apr 28, 2026
390.00
391.50
381.50
391.00
390.82
305,023
Apr 27, 2026
378.00
388.00
378.00
386.00
385.83
206,580
Apr 24, 2026
378.00
381.00
377.00
378.50
378.33
955,047
Apr 23, 2026
383.50
394.50
377.50
378.50
378.33
89,113
Apr 22, 2026
381.00
388.50
381.00
384.50
384.33
659,686
Apr 21, 2026
380.00
395.00
375.00
382.00
381.83
296,782
Apr 20, 2026
382.50
382.50
373.00
378.50
378.33
167,876
Apr 17, 2026
370.00
382.07
368.50
377.00
376.83
427,719
Apr 16, 2026
366.00
373.00
366.00
371.00
370.83
95,096
Apr 15, 2026
367.50
373.50
367.50
371.50
371.33
162,095
Apr 14, 2026
363.00
369.50
359.50
367.00
366.84
126,620
Apr 13, 2026
362.00
366.00
359.00
361.00
360.84
172,521
Apr 10, 2026
356.00
360.50
355.00
359.50
359.34
80,198
Apr 9, 2026
342.00
358.00
342.00
357.50
357.34
591,379
Apr 8, 2026
356.00
356.00
341.00
354.50
354.34
446,422
Apr 7, 2026
332.50
347.00
332.50
344.00
343.85
1,453,695
Apr 2, 2026
340.00
340.00
330.00
335.50
335.35
676,761
Apr 1, 2026
330.00
338.28
330.00
332.50
332.35
111,279
Mar 31, 2026
341.00
341.00
324.50
327.00
326.85
281,236
Mar 30, 2026
338.00
342.50
323.50
323.50
323.35
470,301
Mar 27, 2026
347.00
357.00
338.00
338.00
337.85
156,541
Mar 26, 2026
340.00
355.50
338.00
350.00
349.84
260,454
Mar 25, 2026
335.00
339.50
332.00
335.50
335.35
147,333
Mar 24, 2026
331.00
334.00
327.50
330.00
329.85
98,334
Mar 23, 2026
331.00
335.50
320.50
329.00
328.85
142,654
Mar 20, 2026
338.50
349.00
331.50
332.00
331.85
56,185
Mar 19, 2026
338.00
349.50
335.00
336.00
335.85
105,238
Mar 18, 2026
338.00
345.50
338.00
341.50
341.35
42,527
Mar 17, 2026
339.00
344.50
338.00
340.50
340.35
137,085
Mar 16, 2026
343.50
350.00
338.00
339.00
338.85
43,298
Mar 13, 2026
343.50
351.00
340.00
342.50
342.35
66,627
Mar 12, 2026
348.00
359.50
342.08
345.50
345.34
95,901
Mar 11, 2026
340.50
356.00
340.00
351.50
351.34
56,149
Mar 10, 2026
351.00
358.50
345.50
353.00
352.84
95,439
Mar 9, 2026
356.50
356.50
343.00
349.00
348.84
94,270
Mar 6, 2026
345.00
359.50
345.00
356.50
356.34
34,422
Mar 5, 2026
360.00
360.00
349.50
354.00
353.84
99,850
Mar 4, 2026
353.50
359.50
345.00
354.50
354.34
96,657
Mar 3, 2026
351.50
358.00
345.00
348.50
348.34
141,929
Mar 2, 2026
353.50
357.50
354.00
355.50
355.34
96,626
Feb 27, 2026
356.00
361.50
350.50
355.00
354.84
445,999
Feb 26, 2026
354.50
362.00
350.00
355.00
354.84
228,742
Feb 25, 2026
361.50
364.00
354.50
356.50
356.34
348,198
Feb 24, 2026
365.00
365.00
354.00
356.00
355.84
84,071
Feb 23, 2026
358.00
363.50
354.00
357.50
357.34
481,357
Feb 20, 2026
359.00
363.50
355.00
356.50
356.34
1,377,428
Feb 19, 2026
353.50
361.50
345.50
358.50
358.34
223,539
Feb 18, 2026
352.00
354.00
349.50
354.00
353.84
176,290
Feb 17, 2026
350.50
356.00
347.00
351.50
351.34
136,442
Feb 16, 2026
353.50
357.00
349.50
350.00
349.84
81,375
Feb 13, 2026
348.00
354.50
345.00
352.50
352.34
113,089
Feb 12, 2026
351.00
358.00
347.00
347.00
346.84
82,810
Feb 11, 2026
358.00
365.00
347.50
353.00
352.84
138,926
Feb 10, 2026
356.00
358.50
349.00
355.50
355.34
88,345
Feb 9, 2026
361.00
364.50
353.50
356.00
355.84
52,060
Feb 6, 2026
369.50
369.50
356.50
356.50
356.34
58,092
Feb 5, 2026
361.00
374.50
356.00
357.50
357.34
522,415
Feb 4, 2026
355.00
363.50
355.00
362.00
361.84
307,479
Feb 3, 2026
371.50
372.50
357.00
357.00
356.84
213,508
Feb 2, 2026
360.00
371.00
360.00
368.00
367.83
82,442
Jan 30, 2026
385.00
385.00
361.00
367.50
367.33
415,875
Jan 29, 2026
375.50
383.50
369.50
369.50
369.33
392,046
Jan 28, 2026
360.00
376.91
352.00
372.00
371.83
523,429
Jan 27, 2026
356.00
360.30
347.50
351.50
351.34
84,512
Jan 26, 2026
356.00
362.00
353.00
356.00
355.84
118,243
Jan 23, 2026
360.00
361.50
354.00
358.50
358.34
136,787
Jan 22, 2026
354.00
360.08
354.00
357.50
357.34
173,064
Jan 21, 2026
340.50
353.00
340.00
348.50
348.34
215,925
Jan 20, 2026
345.00
348.00
340.00
340.00
339.85
85,256
Jan 19, 2026
345.50
350.00
345.00
345.50
345.34
46,706
Jan 16, 2026
348.00
357.50
345.00
346.00
345.84
100,398
Jan 15, 2026
350.50
360.00
350.50
358.00
357.84
79,975
Jan 14, 2026
351.00
356.00
349.50
353.00
352.84
108,592
Jan 13, 2026
354.00
357.00
350.00
351.00
350.84
66,231
Jan 12, 2026
354.00
361.50
354.00
354.00
353.84
163,127
Jan 9, 2026
354.00
365.00
354.00
358.00
357.84
109,137
Jan 8, 2026
359.00
363.50
357.50
363.50
363.34
61,536
Jan 7, 2026
356.50
365.00
354.00
360.00
359.84
179,670
Jan 6, 2026
360.00
360.00
354.00
356.50
356.34
61,051
Jan 5, 2026
355.00
359.00
354.50
359.00
358.84
93,573
Jan 2, 2026
356.00
360.50
354.00
354.00
353.84
90,141
Dec 31, 2025
375.00
375.00
356.50
358.00
357.84
32,639
Dec 30, 2025
363.00
368.50
359.00
359.00
358.84
89,460
Dec 29, 2025
365.00
370.50
362.50
363.00
362.84
44,390
Dec 24, 2025
362.50
367.00
361.50
362.50
362.34
32,087
Dec 23, 2025
359.00
365.00
359.00
363.00
362.84
79,523
Dec 22, 2025
379.00
379.00
359.34
363.00
362.84
98,280
Dec 19, 2025
370.00
370.50
363.00
363.50
363.34
197,793
Dec 18, 2025
365.50
370.50
364.00
368.00
367.83
100,608
Dec 17, 2025
372.00
385.00
364.00
367.50
367.33
105,115
Dec 16, 2025
372.00
384.50
365.00
365.00
364.84
93,816
Dec 15, 2025
365.50
376.50
365.50
370.00
369.83
50,461
Dec 12, 2025
379.00
379.50
367.50
375.50
375.33
46,302
Dec 11, 2025
374.50
379.00
370.52
377.00
376.83
48,715
Dec 10, 2025
374.50
376.00
366.50
375.00
374.83
251,232
Dec 9, 2025
367.00
376.00
363.50
372.00
371.83
149,533
Dec 8, 2025
363.50
379.00
362.50
367.50
367.33
312,040
Dec 5, 2025
355.00
358.00
350.50
355.00
354.84
54,524
Dec 4, 2025
355.00
357.00
350.50
355.00
354.84
24,719
Dec 3, 2025
353.00
358.42
351.00
355.00
354.84
95,172
Dec 2, 2025
350.00
356.42
350.00
353.50
353.34
62,579
Dec 1, 2025
350.00
356.50
350.00
354.00
353.84
88,413
Nov 28, 2025
350.00
362.50
350.00
355.00
354.84
75,521
Nov 27, 2025
353.00
363.00
353.00
360.50
360.34
56,397
Nov 26, 2025
365.00
365.00
353.00
354.00
353.84
207,943
Nov 25, 2025
350.50
365.04
350.50
361.50
361.34
61,755
Nov 24, 2025
357.00
363.00
349.50
361.00
360.84
131,878
Nov 21, 2025
349.00
357.50
349.00
357.50
357.34
79,259
Nov 20, 2025
355.00
360.00
352.00
354.00
353.84
192,125
Nov 19, 2025
352.50
360.00
350.00
353.50
353.34
125,098
Nov 18, 2025
349.00
354.50
349.00
353.00
352.84
259,287
Nov 17, 2025
351.50
356.50
351.00
355.00
354.84
77,066
Nov 14, 2025
351.00
355.50
349.50
352.00
351.84
342,879
Nov 13, 2025
356.50
359.50
352.00
354.00
353.84
164,035
Nov 12, 2025
356.00
358.50
354.50
357.00
356.84
77,730
Nov 11, 2025
355.00
359.00
353.00
357.00
356.84
157,476
Nov 10, 2025
357.50
359.00
351.00
357.50
357.34
187,624
Nov 7, 2025
355.00
358.50
350.00
358.00
357.84
476,530
Nov 6, 2025
355.50
358.00
354.00
356.00
355.84
451,481
Nov 5, 2025
353.50
358.50
353.00
357.50
357.34
229,586
Nov 4, 2025
353.00
354.50
348.91
354.50
354.34
559,387
Nov 3, 2025
352.00
359.00
349.50
353.00
352.84
267,358
Oct 31, 2025
349.00
355.00
348.50
355.00
354.84
167,646
Oct 30, 2025
348.50
357.00
348.50
353.00
352.84
189,988
