Mears Group (MER) Stock Chart & Stock Price History GBX 405 +3.50 (+0.87%) As of 05/23/2025 11:49 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider 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 increased 3.05%, with a year-to-date return of 11.88%. In the past month, the stock has increased 4.11%, reflecting recent market activity. As of the latest close, Mears Group traded at GBX 405 with a market cap of £354.82 million and volume of 257,093 shares. Five years ago, the stock traded at GBX 170, representing a 138.24% increase over that period. At the time, it had a market cap of £181.20 million and a volume of 19,640 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. Email Address 5 Day Performance+2.02%1 Month Performance+4.11%3 Month Performance+8.58%Year-To-Date Performance+11.88%1 Year Performance+3.05%5 Year Performance+138.24% MER Stock Chart for Sunday, May, 25, 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 Capitalization05/23/2025GBX 401.50GBX 405+0.87%GBX 408.95GBX 398.50257,093 shs£354.82 million05/22/2025GBX 398GBX 401.50+0.88%GBX 404GBX 385105,723 shs£351.75 million05/21/2025GBX 397GBX 398+0.25%GBX 399.50GBX 39386,298 shs£348.69 million05/20/2025GBX 394GBX 397+0.76%GBX 397GBX 38571,288 shs£347.81 million05/19/2025GBX 392GBX 394+0.51%GBX 394GBX 390210,413 shs£345.18 million05/16/2025GBX 390.50GBX 392+0.38%GBX 394GBX 385225,286 shs£343.43 million05/15/2025GBX 390GBX 390.50+0.13%GBX 400GBX 388.2761,511 shs£342.12 million05/14/2025GBX 392.50GBX 390-0.64%GBX 397GBX 389.5054,522 shs£341.68 million05/13/2025GBX 397.50GBX 392.50-1.26%GBX 401.50GBX 389.50174,000 shs£343.87 million05/12/2025GBX 398GBX 397.50-0.13%GBX 402.50GBX 391168,958 shs£348.25 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. 05/09/2025GBX 398.50GBX 398-0.13%GBX 410GBX 395.50135,663 shs£348.69 million05/08/2025GBX 395GBX 398.50+0.89%GBX 400.50GBX 392.784.28 million shs£349.12 million05/07/2025GBX 398GBX 395-0.75%GBX 400GBX 393.50144,799 shs£346.06 million05/06/2025GBX 406GBX 398-1.97%GBX 405.58GBX 394.81129,527 shs£348.69 million05/05/2025GBX 406GBX 406GBX 408GBX 380137,013 shs£355.69 million05/02/2025GBX 394GBX 406+3.05%GBX 408GBX 380137,013 shs£355.69 million05/01/2025GBX 387.50GBX 394+1.68%GBX 396.50GBX 388335,913 shs£345.18 million04/30/2025GBX 387.50GBX 387.50GBX 392GBX 380132,985 shs£339.49 million04/29/2025GBX 387.50GBX 387.50GBX 390GBX 38082,430 shs£339.49 million04/28/2025GBX 389GBX 387.50-0.39%GBX 393GBX 38067,880 shs£339.49 million04/25/2025GBX 388GBX 389+0.26%GBX 397.50GBX 38050,081 shs£340.80 million04/24/2025GBX 385.50GBX 388+0.65%GBX 390GBX 380114,441 shs£339.93 million Related Companies CVS Group Stock Chart XPS Pensions Group Stock Chart SSP Group Stock Chart Cairn Homes Stock Chart Currys Stock Chart WH Smith Stock Chart TI Fluid Systems Stock Chart Pets at Home Group Stock Chart Dalata Hotel Group Stock Chart Trainline 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 5/25/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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 | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe one deadline Elon can't afford to miss...For years, Elon Musk made headlines for blowing past deadlines — so often that investors coined a nickname for...Brownstone Research | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...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.
Buy MER Stock Free MER Stock Alerts