Mears Group Plc (MERL)

    391.00p

    11:04 26/03/25

    • 1.76% 6.75p
    • Today's Low & High
    • 386.00 / 393.00
    • Open / Previous Close
    • 386.00 / 384.25
    • 52-week range
    • 7.71% 28.00p
    • Volume
    • 24,059
    • Market Cap(million)
    • £398.58m

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    25-Mar-25 384.25p 383.00p 388.00p 382.00p 21,767 n/a
    24-Mar-25 383.00p 383.00p 384.75p 382.50p 14,681 n/a
    21-Mar-25 383.50p 388.00p 388.25p 383.00p 8,576 n/a
    20-Mar-25 389.50p 381.50p 390.00p 381.00p 25,513 n/a
    19-Mar-25 381.25p 379.50p 381.50p 377.00p 37,165 n/a
    18-Mar-25 379.25p 380.00p 380.00p 376.50p 19,101 n/a
    17-Mar-25 381.00p 378.50p 382.50p 378.50p 12,128 n/a
    14-Mar-25 383.50p 380.00p 384.50p 379.00p 19,027 n/a
    13-Mar-25 379.00p 375.00p 380.50p 374.50p 16,211 n/a
    12-Mar-25 374.75p 374.75p 376.75p 372.00p 37,913 n/a
    11-Mar-25 373.50p 372.50p 375.00p 372.00p 20,742 n/a
    10-Mar-25 371.00p 380.00p 382.25p 370.00p 53,537 n/a
    07-Mar-25 378.50p 370.75p 379.50p 370.75p 8,822 n/a
    06-Mar-25 372.00p 373.50p 376.00p 370.50p 32,952 n/a
    05-Mar-25 376.75p 373.00p 378.00p 369.50p 26,001 n/a
    04-Mar-25 371.00p 373.00p 374.00p 368.50p 21,813 n/a
    03-Mar-25 372.00p 369.00p 373.50p 369.00p 23,097 n/a
    28-Feb-25 366.50p 365.00p 368.50p 365.00p 5,501 n/a
    27-Feb-25 369.50p 370.00p 370.00p 365.00p 4,561 n/a
    26-Feb-25 372.00p 375.50p 377.50p 371.00p 10,793 n/a
    25-Feb-25 371.50p 376.50p 376.50p 371.50p 4,718 n/a
    24-Feb-25 373.00p 369.50p 373.50p 369.00p 10,520 n/a
    21-Feb-25 370.50p 374.50p 374.50p 370.00p 29,524 n/a
    20-Feb-25 369.00p 367.25p 373.00p 367.25p 29,638 n/a
    19-Feb-25 366.50p 364.50p 367.50p 364.00p 18,660 n/a