Mears Group
(MER)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
11/04/2025
|
405.00p
|
405.00p
|
388.00p
|
393.00p
|
239,185
|
|
10/04/2025
|
375.00p
|
411.00p
|
375.00p
|
389.00p
|
611,374
|
|
09/04/2025
|
361.50p
|
362.50p
|
352.00p
|
356.50p
|
252,072
|
|
08/04/2025
|
352.50p
|
367.50p
|
350.00p
|
364.50p
|
543,877
|
|
07/04/2025
|
360.00p
|
364.00p
|
344.00p
|
347.50p
|
430,420
|
|
04/04/2025
|
380.50p
|
384.00p
|
365.50p
|
368.00p
|
344,642
|
|
03/04/2025
|
385.00p
|
388.00p
|
382.50p
|
384.50p
|
58,035
|
|
02/04/2025
|
387.00p
|
389.50p
|
383.50p
|
388.00p
|
125,687
|
|
01/04/2025
|
390.00p
|
390.00p
|
385.50p
|
389.50p
|
112,499
|
|
31/03/2025
|
397.50p
|
397.50p
|
386.50p
|
388.50p
|
176,068
|
|
28/03/2025
|
397.50p
|
403.00p
|
395.65p
|
397.50p
|
231,943
|
|
27/03/2025
|
389.00p
|
398.50p
|
389.00p
|
397.00p
|
221,214
|
|
26/03/2025
|
390.00p
|
394.00p
|
384.00p
|
391.50p
|
469,248
|
|
25/03/2025
|
385.00p
|
388.00p
|
380.50p
|
384.00p
|
500,008
|
|
24/03/2025
|
388.00p
|
388.00p
|
382.50p
|
383.00p
|
210,714
|
|
21/03/2025
|
388.50p
|
388.50p
|
382.50p
|
383.00p
|
796,649
|
|
20/03/2025
|
386.00p
|
390.00p
|
381.00p
|
387.00p
|
653,610
|
|
19/03/2025
|
379.50p
|
382.00p
|
377.00p
|
380.50p
|
325,455
|
|
18/03/2025
|
380.00p
|
380.00p
|
376.00p
|
378.00p
|
410,195
|
|
17/03/2025
|
384.00p
|
385.00p
|
374.50p
|
380.00p
|
129,959
|
|
14/03/2025
|
381.50p
|
385.00p
|
379.00p
|
384.00p
|
401,455
|
|
13/03/2025
|
377.00p
|
381.00p
|
374.50p
|
380.00p
|
233,049
|
|
12/03/2025
|
373.50p
|
377.00p
|
372.00p
|
375.00p
|
571,003
|
|
11/03/2025
|
378.00p
|
378.00p
|
370.00p
|
374.00p
|
182,350
|
|
10/03/2025
|
378.00p
|
382.50p
|
370.00p
|
370.00p
|
1,311,689
|
|
07/03/2025
|
377.50p
|
380.00p
|
370.50p
|
378.00p
|
110,340
|
|
06/03/2025
|
378.00p
|
378.00p
|
370.00p
|
372.00p
|
377,618
|
|
05/03/2025
|
374.00p
|
378.00p
|
370.00p
|
376.00p
|
641,018
|
|
04/03/2025
|
375.00p
|
375.00p
|
368.50p
|
372.00p
|
677,264
|
|
03/03/2025
|
370.00p
|
374.00p
|
366.00p
|
372.00p
|
496,506
|
|
28/02/2025
|
364.50p
|
369.00p
|
364.00p
|
366.50p
|
359,869
|
|
27/02/2025
|
370.50p
|
371.50p
|
364.50p
|
369.50p
|
156,815
|
|
26/02/2025
|
376.00p
|
378.00p
|
371.00p
|
371.00p
|
562,503
|
|
25/02/2025
|
375.00p
|
377.00p
|
371.50p
|
373.00p
|
427,545
|
|
24/02/2025
|
372.50p
|
374.00p
|
368.00p
|
374.00p
|
426,913
|
|
21/02/2025
|
366.00p
|
376.00p
|
366.00p
|
371.50p
|
1,006,888
|
|
20/02/2025
|
370.00p
|
373.50p
|
365.50p
|
370.00p
|
531,121
|
|
19/02/2025
|
370.00p
|
370.00p
|
364.00p
|
368.00p
|
514,117
|
|
18/02/2025
|
365.50p
|
370.50p
|
362.25p
|
367.00p
|
310,169
|
|
17/02/2025
|
366.00p
|
366.00p
|
362.00p
|
366.00p
|
133,724
|
|
14/02/2025
|
364.50p
|
366.00p
|
361.00p
|
362.50p
|
362,449
|
|
13/02/2025
|
365.00p
|
365.50p
|
361.50p
|
364.00p
|
294,264
|
|
12/02/2025
|
364.50p
|
365.00p
|
360.50p
|
363.50p
|
97,528
|
|
11/02/2025
|
364.50p
|
365.00p
|
359.00p
|
360.00p
|
375,084
|
|
10/02/2025
|
355.00p
|
364.00p
|
355.00p
|
362.00p
|
127,815
|
|
07/02/2025
|
360.00p
|
362.00p
|
358.00p
|
361.50p
|
644,761
|
|
06/02/2025
|
364.00p
|
364.00p
|
352.50p
|
354.00p
|
217,037
|
|
05/02/2025
|
357.00p
|
357.00p
|
353.00p
|
354.00p
|
253,882
|
|
04/02/2025
|
360.00p
|
360.00p
|
349.50p
|
354.00p
|
477,820
|
|
03/02/2025
|
353.50p
|
354.00p
|
350.00p
|
354.00p
|
360,125
|
|
31/01/2025
|
359.50p
|
359.50p
|
354.00p
|
354.00p
|
303,396
|
|
30/01/2025
|
352.50p
|
364.00p
|
351.50p
|
354.00p
|
411,092
|
|
29/01/2025
|
356.00p
|
356.00p
|
346.50p
|
347.50p
|
80,378
|
|
28/01/2025
|
351.50p
|
356.50p
|
349.22p
|
352.00p
|
84,071
|
|
27/01/2025
|
349.00p
|
358.50p
|
347.00p
|
351.50p
|
48,113
|
|
24/01/2025
|
365.00p
|
365.00p
|
348.05p
|
350.50p
|
102,963
|
|
23/01/2025
|
354.00p
|
355.00p
|
349.50p
|
352.50p
|
80,427
|
|
22/01/2025
|
362.50p
|
362.50p
|
354.00p
|
355.00p
|
73,703
|
|
21/01/2025
|
356.00p
|
364.50p
|
356.00p
|
357.50p
|
123,986
|
|
20/01/2025
|
366.00p
|
369.00p
|
362.00p
|
362.00p
|
55,712
|
|
17/01/2025
|
368.00p
|
368.00p
|
361.00p
|
362.00p
|
107,370
|
|
16/01/2025
|
356.00p
|
362.00p
|
356.00p
|
360.50p
|
99,794
|
|
15/01/2025
|
356.00p
|
368.50p
|
356.00p
|
360.50p
|
73,587
|
|
14/01/2025
|
360.00p
|
367.00p
|
357.00p
|
361.00p
|
112,137
|
|
13/01/2025
|
360.00p
|
367.38p
|
360.00p
|
361.50p
|
134,873
|
|
10/01/2025
|
372.00p
|
372.50p
|
365.00p
|
368.50p
|
85,356
|
|
09/01/2025
|
363.00p
|
379.00p
|
354.05p
|
372.00p
|
419,183
|
|
08/01/2025
|
361.50p
|
361.50p
|
346.50p
|
347.50p
|
125,421
|
|
07/01/2025
|
360.00p
|
360.00p
|
348.50p
|
352.00p
|
232,791
|
|
06/01/2025
|
370.00p
|
370.00p
|
353.50p
|
355.00p
|
230,322
|
|
03/01/2025
|
356.50p
|
361.50p
|
352.50p
|
358.50p
|
80,499
|
|
02/01/2025
|
359.50p
|
367.00p
|
351.00p
|
362.50p
|
63,477
|
|
01/01/2025
|
370.00p
|
370.00p
|
356.66p
|
362.00p
|
23,440
|
|
31/12/2024
|
370.00p
|
370.00p
|
356.66p
|
362.00p
|
23,440
|
|
30/12/2024
|
350.50p
|
364.00p
|
350.50p
|
361.50p
|
49,449
|
|
27/12/2024
|
364.00p
|
368.50p
|
352.50p
|
363.50p
|
67,188
|
|
26/12/2024
|
365.00p
|
367.00p
|
363.50p
|
367.00p
|
37,390
|
|
25/12/2024
|
365.00p
|
367.00p
|
363.50p
|
367.00p
|
37,390
|
|
24/12/2024
|
365.00p
|
367.00p
|
363.50p
|
367.00p
|
37,390
|
|
23/12/2024
|
350.50p
|
362.50p
|
350.50p
|
361.50p
|
98,889
|
|
20/12/2024
|
360.00p
|
361.50p
|
355.00p
|
361.50p
|
107,139
|
|
19/12/2024
|
350.50p
|
361.50p
|
350.50p
|
359.00p
|
93,368
|
|
18/12/2024
|
357.50p
|
361.00p
|
354.00p
|
359.50p
|
203,925
|
|
17/12/2024
|
364.00p
|
364.50p
|
353.00p
|
360.00p
|
142,601
|
|
16/12/2024
|
371.50p
|
372.00p
|
359.00p
|
360.50p
|
113,737
|
|
13/12/2024
|
362.00p
|
365.50p
|
358.03p
|
363.50p
|
127,506
|
|
12/12/2024
|
356.50p
|
363.00p
|
356.50p
|
361.50p
|
157,864
|
|
11/12/2024
|
363.00p
|
367.00p
|
357.00p
|
362.00p
|
145,503
|
|
10/12/2024
|
365.00p
|
365.00p
|
357.00p
|
360.00p
|
113,026
|
|
09/12/2024
|
356.50p
|
366.50p
|
356.50p
|
361.50p
|
90,089
|
|
06/12/2024
|
375.00p
|
375.00p
|
360.00p
|
364.00p
|
88,491
|
|
05/12/2024
|
365.50p
|
367.50p
|
357.50p
|
362.50p
|
367,924
|
|
04/12/2024
|
361.00p
|
365.50p
|
359.00p
|
364.50p
|
69,754
|
|
03/12/2024
|
360.00p
|
363.34p
|
359.00p
|
361.00p
|
65,029
|
|
02/12/2024
|
361.50p
|
366.00p
|
360.00p
|
362.00p
|
141,751
|
|
29/11/2024
|
365.00p
|
370.50p
|
364.00p
|
365.50p
|
59,813
|
|
28/11/2024
|
365.00p
|
370.50p
|
365.00p
|
366.50p
|
58,473
|
|
27/11/2024
|
367.00p
|
371.50p
|
364.82p
|
367.50p
|
87,238
|
|
26/11/2024
|
378.50p
|
378.50p
|
367.50p
|
367.50p
|
79,347
|
|
25/11/2024
|
365.00p
|
373.50p
|
365.00p
|
371.50p
|
123,101
|
|
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
|