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
18th Apr 2025 (Fri) 391.00 391.00 391.00 391.00 0
17th Apr 2025 (Thu) 385.00 393.50 385.00 391.00 115,350
16th Apr 2025 (Wed) 397.00 398.00 391.00 394.00 234,802
15th Apr 2025 (Tue) 385.00 395.00 385.00 391.50 402,696
14th Apr 2025 (Mon) 386.50 397.50 386.50 391.50 171,288
11th Apr 2025 (Fri) 405.00 405.00 388.00 393.00 239,184
10th Apr 2025 (Thu) 375.00 411.00 375.00 389.00 611,360
9th Apr 2025 (Wed) 361.50 362.50 352.50 356.50 252,071
8th Apr 2025 (Tue) 352.50 367.50 350.00 364.50 543,877
7th Apr 2025 (Mon) 360.00 364.00 344.00 347.50 430,416
4th Apr 2025 (Fri) 380.50 382.00 365.50 368.00 344,633
3rd Apr 2025 (Thu) 385.00 387.50 383.50 384.50 58,033
2nd Apr 2025 (Wed) 387.00 389.00 383.50 388.00 125,686
1st Apr 2025 (Tue) 390.00 390.00 385.50 389.50 112,499
31st Mar 2025 (Mon) 397.50 397.50 386.50 388.50 176,067
28th Mar 2025 (Fri) 397.50 403.00 396.50 397.50 231,939
27th Mar 2025 (Thu) 389.00 398.50 389.00 397.00 221,211
26th Mar 2025 (Wed) 390.00 394.00 386.00 391.50 469,246
25th Mar 2025 (Tue) 385.00 388.00 380.50 384.00 500,006
24th Mar 2025 (Mon) 388.00 388.00 382.50 383.00 210,712
21st Mar 2025 (Fri) 388.50 388.50 382.50 383.00 796,647
20th Mar 2025 (Thu) 386.00 390.00 381.00 387.00 653,609
19th Mar 2025 (Wed) 379.50 382.00 377.00 380.50 325,453
18th Mar 2025 (Tue) 380.00 380.00 376.00 378.00 410,192
17th Mar 2025 (Mon) 384.00 384.50 378.50 380.00 129,958
14th Mar 2025 (Fri) 381.50 385.00 379.00 384.00 401,455
13th Mar 2025 (Thu) 377.00 381.00 374.50 380.00 233,037
12th Mar 2025 (Wed) 373.50 377.00 372.00 375.00 571,002
11th Mar 2025 (Tue) 378.00 378.00 371.50 374.00 182,349
10th Mar 2025 (Mon) 378.00 382.50 370.00 370.00 1,311,686
7th Mar 2025 (Fri) 377.50 380.00 370.50 378.00 110,338
6th Mar 2025 (Thu) 378.00 378.00 370.00 372.00 377,618
5th Mar 2025 (Wed) 374.00 378.00 370.00 376.00 641,016
4th Mar 2025 (Tue) 375.00 375.00 368.50 372.00 677,262
3rd Mar 2025 (Mon) 370.00 374.00 366.00 372.00 496,505
28th Feb 2025 (Fri) 364.50 369.00 364.00 366.50 359,869
27th Feb 2025 (Thu) 370.50 370.50 364.50 369.50 156,814
26th Feb 2025 (Wed) 376.00 378.00 371.00 371.00 562,503
25th Feb 2025 (Tue) 375.00 377.00 371.50 373.00 427,545
24th Feb 2025 (Mon) 372.50 374.00 368.00 374.00 426,913
21st Feb 2025 (Fri) 366.00 376.00 366.00 371.50 1,006,888
20th Feb 2025 (Thu) 370.00 373.50 367.50 370.00 531,121
19th Feb 2025 (Wed) 370.00 370.00 364.00 368.00 514,117
FTSE 100 Latest
Value8,275.66
Change0.00