Mears Group (MER) Stock Chart & Stock Price History GBX 394 +2.50 (+0.64%) As of 04/16/2025 12:16 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Mears Group Stock Price Performance 5 Day Performance+0.25%1 Month Performance+3.68%3 Month Performance+8.84%6 Month Performance+1.55%Year-To-Date Performance+8.84%1 Year Performance+9.14% 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 Thursday, April, 17, 2025 MER Chart by TradingViewRemove Ads 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 Capitalization04/16/2025GBX 391.50GBX 394+0.64%GBX 398GBX 391242,168 shs£345.18 million04/15/2025GBX 391.50GBX 391.50GBX 395GBX 385402,696 shs£342.99 million04/14/2025GBX 393GBX 391.50-0.38%GBX 398.50GBX 386.50171,288 shs£342.99 million04/11/2025GBX 389GBX 393+1.03%GBX 405GBX 388238,811 shs£344.31 million04/10/2025GBX 356.50GBX 389+9.12%GBX 411GBX 375605,860 shs£340.80 million04/09/2025GBX 364.50GBX 356.50-2.19%GBX 362.50GBX 352263,624 shs£312.33 million04/09/2025GBX 364.50GBX 356.50-2.19%GBX 362.50GBX 352263,624 shs£312.33 million04/08/2025GBX 347.50GBX 364.50+4.89%GBX 367.50GBX 350543,877 shs£319.34 million04/08/2025GBX 347.50GBX 364.50+4.89%GBX 367.50GBX 350543,877 shs£319.34 million04/07/2025GBX 368GBX 347.50-5.57%GBX 363GBX 344420,780 shs£304.44 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. 04/04/2025GBX 384.50GBX 368-4.29%GBX 382GBX 365.50344,154 shs£322.40 million04/03/2025GBX 388GBX 384.50-0.90%GBX 387GBX 382.5058,033 shs£336.86 million04/02/2025GBX 389.50GBX 388-0.39%GBX 389GBX 383.50125,686 shs£339.93 million04/01/2025GBX 388.50GBX 389.50+0.26%GBX 390GBX 385.50112,499 shs£341.24 million03/31/2025GBX 398GBX 388.50-2.39%GBX 397.50GBX 386.50176,067 shs£340.36 million03/28/2025GBX 398.50GBX 398-0.13%GBX 403GBX 396.50256,245 shs£348.69 million03/27/2025GBX 390GBX 398.50+2.18%GBX 398.50GBX 3891.61 million shs£349.12 million03/26/2025GBX 384.50GBX 390+1.43%GBX 394GBX 385.506.31 million shs£341.68 million03/25/2025GBX 383GBX 384.50+0.39%GBX 388GBX 380.505.75 million shs£336.86 million03/24/2025GBX 383GBX 383GBX 388GBX 382.50222,111 shs£335.54 million03/21/2025GBX 387GBX 383-1.03%GBX 388.50GBX 382.50775,684 shs£335.54 million03/20/2025GBX 380.50GBX 387+1.71%GBX 390GBX 381653,609 shs£339.05 million03/19/2025GBX 378.50GBX 380.50+0.53%GBX 382GBX 377325,453 shs£333.35 million03/18/2025GBX 380GBX 378.50-0.39%GBX 380GBX 3762.84 million shs£331.60 million03/17/2025GBX 384GBX 380-1.04%GBX 385GBX 374.50129,958 shs£332.92 million Related Companies XPS Pensions Group Stock Chart CVS Group Stock Chart Trainline Stock Chart WH Smith Stock Chart Cairn Homes Stock Chart TI Fluid Systems Stock Chart Dalata Hotel Group Stock Chart SSP Group Stock Chart Domino's Pizza Group Stock Chart Currys 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 4/17/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready 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 | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | 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 | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredAmazon ShockerJeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...Stansberry Research | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | 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.
