Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mears (MER) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 348.50 354.50 348.50 351.00 137,402
26th Aug 2025 (Tue) 353.00 353.00 348.00 349.00 114,070
25th Aug 2025 (Mon) 354.50 354.50 354.50 354.50 0
22nd Aug 2025 (Fri) 352.50 355.00 350.50 354.50 122,161
21st Aug 2025 (Thu) 353.50 353.50 348.00 352.00 223,824
20th Aug 2025 (Wed) 360.00 362.00 352.50 354.50 224,051
19th Aug 2025 (Tue) 366.00 366.50 363.00 365.00 96,506
18th Aug 2025 (Mon) 365.50 366.00 363.50 366.00 91,841
15th Aug 2025 (Fri) 370.00 371.00 365.00 365.00 125,677
14th Aug 2025 (Thu) 365.50 371.00 364.50 369.50 60,267
13th Aug 2025 (Wed) 378.50 378.50 368.50 368.50 253,082
12th Aug 2025 (Tue) 378.00 379.00 373.00 376.00 150,147
11th Aug 2025 (Mon) 390.00 390.00 377.50 379.00 165,155
8th Aug 2025 (Fri) 384.00 389.50 380.50 386.00 148,846
7th Aug 2025 (Thu) 399.00 402.00 378.50 383.50 1,871,237
6th Aug 2025 (Wed) 388.00 388.00 384.00 385.00 103,986
5th Aug 2025 (Tue) 380.00 387.50 380.00 386.50 423,540
4th Aug 2025 (Mon) 385.00 386.50 384.50 386.00 161,100
1st Aug 2025 (Fri) 390.00 390.00 383.50 386.00 93,245
31st Jul 2025 (Thu) 385.00 393.00 385.00 390.00 140,726
30th Jul 2025 (Wed) 380.00 388.50 380.00 388.50 91,478
29th Jul 2025 (Tue) 383.00 388.00 383.00 387.50 72,524
28th Jul 2025 (Mon) 388.50 391.00 385.00 387.00 82,426
25th Jul 2025 (Fri) 387.00 390.50 383.00 388.50 67,257
24th Jul 2025 (Thu) 387.00 392.00 387.00 388.50 30,814
23rd Jul 2025 (Wed) 387.00 395.00 387.00 389.50 84,721
22nd Jul 2025 (Tue) 387.00 398.00 387.00 395.50 81,790
21st Jul 2025 (Mon) 401.50 403.50 397.00 397.50 262,710
18th Jul 2025 (Fri) 385.00 403.50 385.00 402.00 271,185
17th Jul 2025 (Thu) 374.50 397.00 374.50 395.00 194,920
16th Jul 2025 (Wed) 374.50 388.50 374.50 386.00 87,701
15th Jul 2025 (Tue) 374.50 386.00 374.50 379.00 88,840
14th Jul 2025 (Mon) 374.50 385.00 374.50 385.00 249,839
11th Jul 2025 (Fri) 373.00 382.00 373.00 379.00 81,823
10th Jul 2025 (Thu) 370.00 383.00 366.00 382.00 95,881
9th Jul 2025 (Wed) 380.00 383.50 378.50 378.50 92,176
8th Jul 2025 (Tue) 380.50 382.50 376.00 381.50 93,092
7th Jul 2025 (Mon) 395.00 395.00 377.50 379.00 79,328
4th Jul 2025 (Fri) 382.00 382.00 377.00 380.00 44,275
3rd Jul 2025 (Thu) 382.50 384.50 380.50 384.50 72,312
2nd Jul 2025 (Wed) 383.00 383.00 377.00 379.00 98,609
1st Jul 2025 (Tue) 383.00 389.00 381.00 384.00 120,618
30th Jun 2025 (Mon) 397.00 397.00 387.00 387.00 98,316
FTSE 100 Latest
Value9,216.82
Change-38.68