Mears Group (MER) Stock Chart & Stock Price History GBX 371.50 +1.50 (+0.41%) As of 02/21/2025 11:46 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Mears Group Stock Price Performance 5 Day Performance+1.50%1 Month Performance+4.65%3 Month Performance+0.81%6 Month Performance+0.41%Year-To-Date Performance+2.62%1 Year Performance+4.65% Receive MER Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mears Group and its competitors with MarketBeat's FREE daily newsletter. Email Address MER Stock Chart for Saturday, February, 22, 2025 MER Chart by TradingView Mears Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025GBX 370GBX 371.50+0.41%GBX 376GBX 3661.01 million shs£325.47 million02/20/2025GBX 368GBX 370+0.54%GBX 373.50GBX 367.50570,121 shs£324.16 million02/19/2025GBX 367GBX 368+0.27%GBX 370GBX 364514,117 shs£322.40 million02/18/2025GBX 366GBX 367+0.27%GBX 370.50GBX 363310,169 shs£321.53 million02/17/2025GBX 362.50GBX 366+0.97%GBX 366GBX 362133,724 shs£320.65 million02/14/2025GBX 364GBX 362.50-0.41%GBX 366GBX 361362,449 shs£317.58 million02/13/2025GBX 363.50GBX 364+0.14%GBX 365.50GBX 361.50296,024 shs£318.90 million02/12/2025GBX 360GBX 363.50+0.97%GBX 365GBX 360.5097,528 shs£327.01 million02/11/2025GBX 362GBX 360-0.55%GBX 365GBX 359375,084 shs£323.86 million02/10/2025GBX 361.50GBX 362+0.14%GBX 364GBX 360118,037 shs£325.66 million Get the Latest News and Ratings for MER and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mears Group and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025GBX 353.45GBX 361.50+2.28%GBX 362GBX 358643,455 shs£325.21 million02/06/2025GBX 354GBX 353.45-0.16%GBX 364GBX 352.50307,037 shs£317.96 million02/05/2025GBX 354GBX 354GBX 357GBX 353253,882 shs£318.46 million02/04/2025GBX 354GBX 354GBX 360GBX 352477,820 shs£318.46 million02/03/2025GBX 354GBX 354GBX 360GBX 350428,640 shs£318.46 million01/31/2025GBX 353GBX 354+0.28%GBX 359.50GBX 354303,396 shs£318.46 million01/30/2025GBX 347.50GBX 353+1.58%GBX 364GBX 351.50411,092 shs£317.56 million01/29/2025GBX 352GBX 347.50-1.28%GBX 356GBX 346.5080,378 shs£312.61 million01/28/2025GBX 353GBX 352-0.28%GBX 356.50GBX 349.2284,071 shs£316.66 million01/27/2025GBX 350.50GBX 353+0.71%GBX 353.50GBX 348912,916 shs£317.56 million01/24/2025GBX 352.50GBX 350.50-0.57%GBX 365GBX 350102,963 shs£315.31 million01/23/2025GBX 355GBX 352.50-0.70%GBX 355GBX 349.5080,427 shs£317.11 million01/22/2025GBX 357.50GBX 355-0.70%GBX 362.50GBX 35473,703 shs£319.36 million01/21/2025GBX 362GBX 357.50-1.24%GBX 364.50GBX 356123,986 shs£321.61 million Related Companies XPS Pensions Group Stock Chart CVS Group Stock Chart Cairn Homes Stock Chart Domino's Pizza Group Stock Chart Currys Stock Chart Pets at Home Group Stock Chart TI Fluid Systems Stock Chart Dowlais Group Stock Chart Aston Martin Lagonda Global Stock Chart Dalata Hotel Group Stock Chart Receive MER Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mears Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:MER) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredWhy Buffett and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mears Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Mears Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
