Mears Group (MER) Stock Chart & Stock Price History GBX 317.50 -0.50 (-0.16%) As of 07:48 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Mears Group Stock Price Performance The Mears Group (MER) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 18.49%, with a year-to-date return of -12.29%. In the past month, the stock has decreased 13.01%, reflecting recent market activity. As of the latest close, Mears Group traded at GBX 318 with a market cap of £262.06 million and volume of 82,303 shares. Five years ago, the stock traded at GBX 116, representing a 173.71% increase over that period. At the time, it had a market cap of £128.18 million and a volume of 2.04 million shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.24%1 Month Performance-13.01%3 Month Performance-20.82%Year-To-Date Performance-12.29%1 Year Performance-18.49%5 Year Performance+173.71% MER Stock Chart for Friday, September, 19, 2025 MER Chart by TradingView Mears Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/18/2025GBX 324.50GBX 318-2.00%GBX 325GBX 31782,303 shs£262.06 million09/17/2025GBX 320GBX 324.50+1.41%GBX 328GBX 321.50787,527 shs£267.41 million09/16/2025GBX 327GBX 320-2.14%GBX 327.50GBX 320111,677 shs£263.71 million09/15/2025GBX 321.50GBX 327+1.71%GBX 331.50GBX 320.50123,255 shs£269.47 million09/12/2025GBX 318GBX 321.50+1.10%GBX 326GBX 317198,158 shs£264.94 million09/11/2025GBX 323.50GBX 318-1.70%GBX 325GBX 311.50604,778 shs£262.06 million09/10/2025GBX 327GBX 323.50-1.07%GBX 328.64GBX 323.5087,672 shs£266.59 million09/09/2025GBX 331.50GBX 327-1.36%GBX 333GBX 326.50107,229 shs£269.47 million09/08/2025GBX 333.50GBX 331.50-0.60%GBX 336.50GBX 33084,806 shs£273.18 million09/05/2025GBX 337GBX 333.50-1.04%GBX 338GBX 333.5054,369 shs£278.42 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. 09/04/2025GBX 337GBX 337GBX 339.67GBX 33578,298 shs£278.54 million09/03/2025GBX 338GBX 337-0.30%GBX 340GBX 333141,005 shs£281.34 million09/02/2025GBX 341.50GBX 338-1.02%GBX 354.50GBX 331.50387,461 shs£282.17 million09/01/2025GBX 343GBX 341.50-0.44%GBX 358.42GBX 34093,479 shs£282.66 million08/29/2025GBX 345GBX 343-0.58%GBX 346.50GBX 342.5052,708 shs£289.25 million08/28/2025GBX 351GBX 345-1.71%GBX 352.50GBX 345245,909 shs£302.25 million08/27/2025GBX 349GBX 351+0.57%GBX 354.50GBX 347.50137,402 shs£307.51 million08/26/2025GBX 354.50GBX 349-1.55%GBX 355.50GBX 348119,172 shs£305.76 million08/25/2025GBX 354.50GBX 354.50GBX 357GBX 350.50122,161 shs£310.58 million08/22/2025GBX 352GBX 354.50+0.71%GBX 357GBX 350.50122,161 shs£310.58 million08/21/2025GBX 354.50GBX 352-0.71%GBX 354GBX 347.90223,824 shs£308.39 million08/20/2025GBX 365GBX 354.50-2.88%GBX 364.50GBX 352.50224,042 shs£310.58 million08/19/2025GBX 366GBX 365-0.27%GBX 366.50GBX 36396,506 shs£319.77 million08/18/2025GBX 365GBX 366+0.27%GBX 370GBX 363.5091,841 shs£320.65 million Related Companies CVS Group Stock Chart XPS Pensions Group Stock Chart Trainline Stock Chart Dowlais Group Stock Chart Pets at Home Group Stock Chart Dr. Martens Stock Chart WH Smith Stock Chart Domino's Pizza Group Stock Chart Watches of Switzerland Group Stock Chart J D Wetherspoon 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 9/19/2025 by MarketBeat.com Staff From Our PartnersHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredStrange crypto pattern discovered by 40-person research teamSomething unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...Crypto Swap Profits | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredCrypto Gets Official Government Backing—Here's the WinnerTrump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free MER Stock Alerts