livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Mears Group - (MER) share price history


Mears Group share priceMER share price tradesMER Fundamentals watchlistADD to watchlist
Mears Group - (MER) share price history
Date Open High Low Close Volume
09/01/2025 363.00 379.00 354.05 372.00 389,476
08/01/2025 361.50 361.50 346.50 347.50 121,675
07/01/2025 360.00 360.00 348.50 352.00 232,556
06/01/2025 370.00 370.00 353.50 355.00 222,558
03/01/2025 356.50 361.50 352.50 358.50 79,251
02/01/2025 359.50 362.50 352.85 362.50 61,353
31/12/2024 370.00 370.00 356.66 362.00 23,439
30/12/2024 350.50 364.00 350.50 361.50 47,416
27/12/2024 364.00 368.50 363.00 363.50 65,864
24/12/2024 365.00 367.00 363.50 367.00 36,953
23/12/2024 350.50 362.50 350.50 361.50 98,786
20/12/2024 360.00 361.50 355.00 361.50 103,217
19/12/2024 350.50 361.50 350.50 359.00 92,844
18/12/2024 357.50 361.00 354.00 359.50 197,899
17/12/2024 364.00 364.50 353.00 360.00 142,531
16/12/2024 371.50 371.50 360.00 360.50 112,372
13/12/2024 362.00 365.50 358.03 363.50 122,482
12/12/2024 356.50 363.00 356.50 361.50 155,960
11/12/2024 363.00 367.00 357.00 362.00 143,548
10/12/2024 365.00 365.00 358.50 360.00 111,692
09/12/2024 356.50 366.50 356.50 361.50 90,006
06/12/2024 375.00 375.00 360.00 364.00 87,098
05/12/2024 365.50 367.50 357.50 362.50 336,437
04/12/2024 361.00 365.50 359.00 364.50 69,063
03/12/2024 360.00 363.34 359.00 361.00 62,664
02/12/2024 361.50 366.00 360.00 362.00 110,993
29/11/2024 365.00 370.00 364.00 365.50 59,379
28/11/2024 365.00 370.50 365.00 366.50 57,332
27/11/2024 367.00 371.50 364.82 365.50 80,314
26/11/2024 378.50 378.50 367.50 367.50 70,047

Mears Group - (MER) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z