Mears Group
(MER)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
369.00p
|
372.50p
|
366.33p
|
368.50p
|
257,082
|
|
21/11/2024
|
380.00p
|
380.00p
|
365.00p
|
368.50p
|
81,076
|
|
20/11/2024
|
380.00p
|
380.00p
|
365.00p
|
367.50p
|
123,301
|
|
19/11/2024
|
365.00p
|
375.50p
|
365.00p
|
370.50p
|
59,548
|
|
18/11/2024
|
370.00p
|
372.00p
|
365.00p
|
369.50p
|
52,034
|
|
15/11/2024
|
369.50p
|
375.00p
|
368.50p
|
372.50p
|
152,466
|
|
14/11/2024
|
370.00p
|
372.50p
|
363.00p
|
372.50p
|
221,197
|
|
13/11/2024
|
370.00p
|
370.00p
|
364.50p
|
366.00p
|
104,385
|
|
12/11/2024
|
361.50p
|
375.94p
|
361.50p
|
366.00p
|
300,878
|
|
11/11/2024
|
380.00p
|
380.00p
|
370.50p
|
376.50p
|
243,512
|
|
08/11/2024
|
378.00p
|
379.00p
|
370.50p
|
374.00p
|
171,726
|
|
07/11/2024
|
378.00p
|
378.00p
|
371.00p
|
373.00p
|
374,067
|
|
06/11/2024
|
363.50p
|
372.50p
|
360.00p
|
370.00p
|
457,813
|
|
05/11/2024
|
362.00p
|
368.00p
|
361.00p
|
361.00p
|
249,554
|
|
04/11/2024
|
358.00p
|
366.00p
|
354.06p
|
362.00p
|
334,693
|
|
01/11/2024
|
350.00p
|
366.50p
|
338.50p
|
353.50p
|
666,873
|
|
31/10/2024
|
332.00p
|
347.00p
|
332.00p
|
340.50p
|
291,003
|
|
30/10/2024
|
337.00p
|
345.00p
|
335.49p
|
337.00p
|
420,752
|
|
29/10/2024
|
339.50p
|
341.00p
|
331.50p
|
337.00p
|
707,840
|
|
28/10/2024
|
339.00p
|
343.00p
|
334.00p
|
338.00p
|
335,133
|
|
25/10/2024
|
323.00p
|
339.00p
|
323.00p
|
336.00p
|
469,325
|
|
24/10/2024
|
333.00p
|
343.00p
|
322.00p
|
332.50p
|
1,355,795
|
|
23/10/2024
|
380.50p
|
382.05p
|
323.94p
|
332.50p
|
1,296,932
|
|
22/10/2024
|
377.00p
|
386.50p
|
377.00p
|
385.00p
|
115,766
|
|
21/10/2024
|
390.00p
|
390.00p
|
380.50p
|
381.00p
|
235,188
|
|
18/10/2024
|
383.50p
|
386.50p
|
382.50p
|
384.00p
|
727,367
|
|
17/10/2024
|
377.00p
|
389.50p
|
377.00p
|
388.00p
|
155,333
|
|
16/10/2024
|
384.00p
|
387.00p
|
377.00p
|
385.00p
|
288,248
|
|
15/10/2024
|
378.00p
|
382.00p
|
374.00p
|
381.00p
|
277,555
|
|
14/10/2024
|
376.00p
|
377.50p
|
370.50p
|
377.50p
|
355,117
|
|
11/10/2024
|
374.50p
|
377.00p
|
372.00p
|
374.00p
|
382,337
|
|
10/10/2024
|
375.00p
|
376.50p
|
372.00p
|
374.50p
|
378,868
|
|
09/10/2024
|
374.00p
|
377.50p
|
372.50p
|
373.50p
|
295,861
|
|
08/10/2024
|
385.50p
|
385.50p
|
370.00p
|
372.00p
|
332,261
|
|
07/10/2024
|
372.00p
|
377.50p
|
371.50p
|
374.00p
|
268,549
|
|
04/10/2024
|
373.50p
|
379.00p
|
372.00p
|
373.50p
|
195,792
|
|
03/10/2024
|
380.50p
|
381.50p
|
372.00p
|
374.50p
|
223,283
|
|
02/10/2024
|
379.00p
|
381.00p
|
376.50p
|
377.50p
|
124,002
|
|
01/10/2024
|
389.00p
|
389.00p
|
375.50p
|
378.50p
|
207,591
|
|
30/09/2024
|
386.00p
|
386.00p
|
376.50p
|
378.00p
|
165,695
|
|
27/09/2024
|
385.00p
|
391.00p
|
382.50p
|
387.50p
|
99,727
|
|
26/09/2024
|
378.00p
|
386.50p
|
378.00p
|
385.00p
|
148,917
|
|
25/09/2024
|
380.00p
|
385.50p
|
379.50p
|
381.00p
|
207,150
|
|
24/09/2024
|
389.00p
|
392.00p
|
381.50p
|
383.50p
|
194,328
|
|
23/09/2024
|
394.00p
|
394.00p
|
385.00p
|
390.00p
|
136,803
|
|
20/09/2024
|
387.50p
|
391.00p
|
383.00p
|
387.50p
|
326,366
|
|
19/09/2024
|
392.00p
|
393.50p
|
389.50p
|
389.50p
|
279,743
|
|
18/09/2024
|
384.50p
|
394.50p
|
384.50p
|
391.00p
|
147,988
|
|
17/09/2024
|
388.50p
|
396.00p
|
385.00p
|
385.00p
|
310,151
|
|
16/09/2024
|
375.50p
|
388.00p
|
375.50p
|
386.50p
|
158,785
|
|
13/09/2024
|
382.00p
|
388.00p
|
376.50p
|
379.00p
|
223,474
|
|
12/09/2024
|
382.50p
|
388.50p
|
379.00p
|
385.00p
|
232,641
|
|
11/09/2024
|
389.00p
|
391.50p
|
385.00p
|
387.50p
|
188,438
|
|
10/09/2024
|
387.00p
|
390.00p
|
380.50p
|
387.50p
|
197,116
|
|
09/09/2024
|
376.00p
|
385.50p
|
376.00p
|
384.50p
|
206,595
|
|
06/09/2024
|
385.50p
|
385.50p
|
376.00p
|
376.00p
|
285,587
|
|
05/09/2024
|
381.50p
|
387.00p
|
381.00p
|
383.00p
|
372,030
|
|
04/09/2024
|
385.00p
|
385.00p
|
378.00p
|
383.50p
|
392,318
|
|
03/09/2024
|
385.00p
|
387.00p
|
380.00p
|
382.50p
|
336,720
|
|
02/09/2024
|
383.00p
|
387.50p
|
382.50p
|
381.00p
|
236,715
|
|
30/08/2024
|
383.50p
|
384.50p
|
379.00p
|
381.00p
|
739,436
|
|
29/08/2024
|
379.00p
|
385.00p
|
379.00p
|
382.00p
|
851,104
|
|
28/08/2024
|
381.00p
|
382.00p
|
377.50p
|
380.50p
|
647,222
|
|
27/08/2024
|
383.00p
|
383.00p
|
375.50p
|
380.00p
|
423,461
|
|
26/08/2024
|
374.00p
|
374.00p
|
366.50p
|
370.00p
|
361,621
|
|
23/08/2024
|
374.00p
|
374.00p
|
366.50p
|
370.00p
|
361,621
|
|
22/08/2024
|
374.00p
|
374.00p
|
366.50p
|
370.00p
|
361,621
|
|
21/08/2024
|
374.00p
|
374.00p
|
362.50p
|
368.50p
|
184,458
|
|
20/08/2024
|
360.00p
|
373.00p
|
360.00p
|
364.00p
|
142,012
|
|
19/08/2024
|
367.50p
|
371.00p
|
365.85p
|
371.00p
|
75,527
|
|
16/08/2024
|
369.50p
|
371.50p
|
366.66p
|
369.00p
|
68,177
|
|
15/08/2024
|
356.50p
|
370.00p
|
356.50p
|
370.00p
|
152,160
|
|
14/08/2024
|
351.00p
|
368.50p
|
351.00p
|
365.50p
|
123,468
|
|
13/08/2024
|
360.00p
|
361.50p
|
355.00p
|
361.00p
|
149,948
|
|
12/08/2024
|
361.00p
|
361.50p
|
350.00p
|
357.00p
|
119,717
|
|
09/08/2024
|
358.00p
|
360.00p
|
348.50p
|
348.50p
|
154,272
|
|
08/08/2024
|
363.50p
|
368.09p
|
346.00p
|
353.50p
|
290,462
|
|
07/08/2024
|
330.00p
|
340.00p
|
330.00p
|
340.00p
|
131,618
|
|
06/08/2024
|
341.50p
|
346.50p
|
331.00p
|
333.00p
|
183,744
|
|
05/08/2024
|
350.00p
|
350.00p
|
335.50p
|
340.50p
|
378,854
|
|
02/08/2024
|
360.00p
|
360.00p
|
351.00p
|
351.50p
|
158,316
|
|
01/08/2024
|
358.00p
|
366.50p
|
357.50p
|
358.00p
|
155,085
|
|
31/07/2024
|
365.00p
|
366.50p
|
358.50p
|
362.00p
|
134,932
|
|
30/07/2024
|
365.00p
|
365.00p
|
355.00p
|
360.00p
|
296,796
|
|
29/07/2024
|
367.00p
|
367.00p
|
358.50p
|
358.50p
|
276,036
|
|
26/07/2024
|
365.00p
|
366.00p
|
361.50p
|
365.50p
|
88,167
|
|
25/07/2024
|
365.00p
|
368.00p
|
363.00p
|
365.50p
|
229,581
|
|
24/07/2024
|
366.50p
|
368.50p
|
365.00p
|
365.50p
|
109,442
|
|
23/07/2024
|
370.50p
|
372.50p
|
367.50p
|
368.50p
|
120,916
|
|
22/07/2024
|
370.00p
|
376.00p
|
370.00p
|
370.50p
|
114,379
|
|
19/07/2024
|
378.50p
|
379.50p
|
371.50p
|
371.50p
|
59,407
|
|
18/07/2024
|
386.00p
|
388.00p
|
375.00p
|
376.00p
|
180,532
|
|
17/07/2024
|
383.00p
|
388.50p
|
379.65p
|
386.00p
|
173,243
|
|
16/07/2024
|
375.50p
|
382.00p
|
372.00p
|
382.00p
|
199,911
|
|
15/07/2024
|
389.00p
|
389.00p
|
371.50p
|
372.00p
|
171,966
|
|
12/07/2024
|
385.00p
|
387.50p
|
383.00p
|
384.00p
|
108,850
|
|
11/07/2024
|
382.50p
|
383.00p
|
378.00p
|
382.50p
|
710,104
|
|
10/07/2024
|
383.00p
|
383.00p
|
374.00p
|
380.00p
|
86,187
|
|
09/07/2024
|
385.00p
|
389.00p
|
381.00p
|
382.50p
|
75,074
|
|
08/07/2024
|
390.00p
|
393.50p
|
383.50p
|
383.50p
|
252,037
|
|
05/07/2024
|
384.00p
|
394.00p
|
384.00p
|
387.00p
|
119,260
|
|
04/07/2024
|
388.00p
|
390.00p
|
384.50p
|
389.50p
|
112,296
|
|
03/07/2024
|
388.00p
|
388.00p
|
378.00p
|
386.50p
|
594,385
|
|
02/07/2024
|
388.00p
|
388.00p
|
379.00p
|
383.50p
|
100,801
|
|
01/07/2024
|
371.00p
|
389.50p
|
370.00p
|
380.00p
|
308,788
|
|
28/06/2024
|
365.00p
|
371.00p
|
362.50p
|
366.50p
|
1,158,532
|
|
27/06/2024
|
371.50p
|
378.50p
|
365.50p
|
368.00p
|
207,799
|
|
26/06/2024
|
373.00p
|
373.00p
|
359.50p
|
365.00p
|
140,292
|
|
25/06/2024
|
363.00p
|
372.00p
|
363.00p
|
366.50p
|
345,622
|
|
24/06/2024
|
359.00p
|
371.20p
|
359.00p
|
369.50p
|
148,989
|
|
21/06/2024
|
360.00p
|
368.00p
|
360.00p
|
365.50p
|
184,958
|
|
20/06/2024
|
356.50p
|
365.50p
|
356.50p
|
361.00p
|
1,095,429
|
|
19/06/2024
|
362.00p
|
366.00p
|
358.50p
|
359.00p
|
157,518
|
|
18/06/2024
|
372.00p
|
372.00p
|
361.00p
|
361.00p
|
72,947
|
|
17/06/2024
|
365.00p
|
368.00p
|
361.00p
|
366.00p
|
144,470
|
|
14/06/2024
|
377.00p
|
377.00p
|
360.50p
|
364.50p
|
296,573
|
|
13/06/2024
|
379.00p
|
379.00p
|
369.50p
|
370.50p
|
117,426
|
|
12/06/2024
|
377.50p
|
381.50p
|
373.50p
|
378.00p
|
93,807
|
|
11/06/2024
|
382.00p
|
382.00p
|
371.50p
|
375.00p
|
166,508
|
|
10/06/2024
|
387.00p
|
390.00p
|
377.00p
|
380.00p
|
215,700
|
|
07/06/2024
|
397.00p
|
397.00p
|
388.50p
|
388.50p
|
87,145
|
|
06/06/2024
|
393.00p
|
394.00p
|
387.70p
|
393.00p
|
139,891
|
|
05/06/2024
|
393.00p
|
393.00p
|
385.60p
|
391.50p
|
454,948
|
|
04/06/2024
|
387.50p
|
392.00p
|
384.50p
|
388.00p
|
918,002
|
|
03/06/2024
|
397.00p
|
397.00p
|
389.00p
|
393.00p
|
140,349
|
|
31/05/2024
|
394.50p
|
394.50p
|
388.00p
|
394.00p
|
190,542
|
|
30/05/2024
|
388.00p
|
397.00p
|
388.00p
|
393.00p
|
269,018
|
|
29/05/2024
|
389.00p
|
396.00p
|
389.00p
|
393.50p
|
168,647
|
|
28/05/2024
|
391.00p
|
395.00p
|
386.00p
|
389.00p
|
124,505
|
|
27/05/2024
|
390.00p
|
393.00p
|
387.36p
|
393.00p
|
296,122
|