Mears Group (MER) Stock Chart & Stock Price History GBX 345 0.00 (0.00%) As of 07:46 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider 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 decreased 9.69%, with a year-to-date return of -4.70%. In the past month, the stock has decreased 10.97%, reflecting recent market activity. As of the latest close, Mears Group traded at GBX 345 with a market cap of £302.25 million and volume of 245,909 shares. Five years ago, the stock traded at GBX 120.50, representing a 186.31% increase over that period. At the time, it had a market cap of £133.16 million and a volume of 29,994 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.68%1 Month Performance-10.97%3 Month Performance-16.77%Year-To-Date Performance-4.70%1 Year Performance-9.69%5 Year Performance+186.31% MER Stock Chart for Friday, August, 29, 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 Capitalization08/28/2025GBX 351GBX 345-1.71%GBX 352.50GBX 345245,909 shs£302.25 million08/27/2025GBX 349GBX 351+0.57%GBX 354.50GBX 347.50137,402 shs£307.51 million08/26/2025GBX 354.50GBX 349-1.55%GBX 355.50GBX 348119,172 shs£305.76 million08/25/2025GBX 354.50GBX 354.50GBX 357GBX 350.50122,161 shs£310.58 million08/22/2025GBX 352GBX 354.50+0.71%GBX 357GBX 350.50122,161 shs£310.58 million08/21/2025GBX 354.50GBX 352-0.71%GBX 354GBX 347.90223,824 shs£308.39 million08/20/2025GBX 365GBX 354.50-2.88%GBX 364.50GBX 352.50224,042 shs£310.58 million08/19/2025GBX 366GBX 365-0.27%GBX 366.50GBX 36396,506 shs£319.77 million08/18/2025GBX 365GBX 366+0.27%GBX 370GBX 363.5091,841 shs£320.65 million08/15/2025GBX 369.50GBX 365-1.22%GBX 371.50GBX 365125,677 shs£319.77 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. 08/14/2025GBX 368.50GBX 369.50+0.27%GBX 371GBX 364.5060,267 shs£323.72 million08/13/2025GBX 376GBX 368.50-1.99%GBX 380GBX 368.50253,082 shs£322.84 million08/12/2025GBX 379GBX 376-0.79%GBX 379GBX 373160,086 shs£329.41 million08/11/2025GBX 386GBX 379-1.81%GBX 390GBX 377165,155 shs£332.04 million08/08/2025GBX 383.50GBX 386+0.65%GBX 391.50GBX 379.50193,970 shs£338.17 million08/07/2025GBX 385GBX 383.50-0.39%GBX 402GBX 3781.87 million shs£335.98 million08/06/2025GBX 386.50GBX 385-0.39%GBX 389GBX 383.88103,986 shs£337.30 million08/05/2025GBX 385.70GBX 386.50+0.21%GBX 387.50GBX 380423,932 shs£338.61 million08/04/2025GBX 386GBX 385.70-0.08%GBX 387GBX 384161,100 shs£337.91 million08/01/2025GBX 390GBX 386-1.03%GBX 390.50GBX 383.5099,403 shs£338.17 million07/31/2025GBX 388.50GBX 390+0.39%GBX 393GBX 384140,726 shs£341.68 million07/30/2025GBX 387.50GBX 388.50+0.26%GBX 388.50GBX 38091,478 shs£340.36 million07/29/2025GBX 387GBX 387.50+0.13%GBX 388GBX 380.5072,524 shs£339.49 million07/28/2025GBX 388.50GBX 387-0.39%GBX 391.50GBX 38582,426 shs£339.05 million Related Companies CVS Group Stock Chart XPS Pensions Group Stock Chart Currys Stock Chart TI Fluid Systems Stock Chart Trainline Stock Chart Glenveagh Properties Stock Chart Dowlais Group Stock Chart Pets at Home Group Stock Chart Dr. Martens Stock Chart WH Smith 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 8/29/2025 by MarketBeat.com Staff From Our PartnersMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access