Mears Group (MER) Stock Chart & Stock Price History GBX 402 +7.00 (+1.77%) As of 07/18/2025 11:58 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 8.21%, with a year-to-date return of 11.05%. In the past month, the stock has increased 0.25%, reflecting recent market activity. As of the latest close, Mears Group traded at GBX 402 with a market cap of £352.19 million and volume of 271,185 shares. Five years ago, the stock traded at GBX 147, representing a 173.47% increase over that period. At the time, it had a market cap of £162.42 million and a volume of 61,145 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+4.42%1 Month Performance+0.25%3 Month Performance+2.81%Year-To-Date Performance+11.05%1 Year Performance+8.21%5 Year Performance+173.47% MER Stock Chart for Saturday, July, 19, 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 Capitalization07/18/2025GBX 395GBX 402+1.77%GBX 403.50GBX 385271,185 shs£352.19 million07/17/2025GBX 386GBX 395+2.33%GBX 397GBX 374.50228,094 shs£346.06 million07/16/2025GBX 379GBX 386+1.85%GBX 388.50GBX 374.5087,701 shs£338.17 million07/15/2025GBX 385GBX 379-1.56%GBX 386.50GBX 374.5088,840 shs£332.04 million07/14/2025GBX 379GBX 385+1.58%GBX 385GBX 374.50249,839 shs£337.30 million07/11/2025GBX 381.56GBX 379-0.67%GBX 382.50GBX 3733.65 million shs£332.04 million07/10/2025GBX 378.50GBX 381.56+0.81%GBX 383.50GBX 36695,881 shs£334.28 million07/09/2025GBX 381.50GBX 378.50-0.79%GBX 384GBX 378.5092,176 shs£331.60 million07/08/2025GBX 379GBX 381.50+0.66%GBX 382.50GBX 37693,092 shs£334.23 million07/07/2025GBX 380GBX 379-0.26%GBX 395GBX 377.4079,328 shs£332.04 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. 07/04/2025GBX 384.50GBX 384.50GBX 384.50GBX 380.5072,312 shs£336.86 million07/03/2025GBX 379GBX 384.50+1.45%GBX 384.50GBX 380.5072,312 shs£336.86 million07/02/2025GBX 384GBX 379-1.30%GBX 387.50GBX 37798,609 shs£332.04 million07/01/2025GBX 387GBX 384-0.78%GBX 389GBX 381120,618 shs£336.42 million06/30/2025GBX 397GBX 387-2.52%GBX 400GBX 38798,316 shs£339.05 million06/27/2025GBX 395.50GBX 397+0.38%GBX 399GBX 39378,545 shs£347.81 million06/26/2025GBX 393GBX 395.50+0.64%GBX 396.50GBX 392.5079,038 shs£346.50 million06/25/2025GBX 397.50GBX 393-1.13%GBX 397GBX 392118,948 shs£344.31 million06/24/2025GBX 387.50GBX 397.50+2.58%GBX 409GBX 397222,831 shs£348.25 million06/23/2025GBX 388.50GBX 387.50-0.26%GBX 389.50GBX 380218,116 shs£339.49 million06/20/2025GBX 389GBX 388.50-0.13%GBX 391.50GBX 387142,527 shs£340.36 million06/19/2025GBX 401GBX 389-2.99%GBX 397GBX 386110,741 shs£340.80 million06/18/2025GBX 402.50GBX 401-0.37%GBX 403GBX 399.82108,080 shs£351.31 million Related Companies CVS Group Stock Chart XPS Pensions Group Stock Chart WH Smith Stock Chart Currys Stock Chart Trainline Stock Chart TI Fluid Systems Stock Chart Pets at Home Group Stock Chart Glenveagh Properties Stock Chart Domino's Pizza Group Stock Chart Dowlais Group 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 7/19/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | 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 | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | SponsoredWhite 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 | 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.
