Go Pro
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free MER Stock Alerts

Mears Group (MER) Stock Chart & Stock Price History

Mears Group logo
GBX 429.05 +1.55 (+0.36%)
As of 12:39 PM Eastern
Compare

Mears Group Stock Price Performance

5 Day
Performance
+0.01%
1 Month
Performance
-1.26%
3 Month
Performance
+2.89%
Year-To-Date
Performance
+19.85%
1 Year
Performance
+21.03%
5 Year
Performance
+96.99%

MER Stock Chart for Tuesday, August, 25, 2026

30 Days 90 Days 1 Year

The Mears Group (MER) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 21.03%, with a year-to-date return of 19.85%. In the past month, the stock has decreased 1.26%, reflecting recent market activity.

As of the latest close, Mears Group traded at GBX 429.05 with a market cap of £340.08 million and volume of 9.14 million shares. Five years ago, the stock traded at GBX 217.80, representing a 96.99% increase over that period. At the time, it had a market cap of £241.54 million and a volume of 147,024 shares. View the advanced MER chart on TradingView.

Receive MER Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mears Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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.

Mears Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/24/2026GBX 431GBX 427.50
-0.81%		GBX 433.50GBX 425104,832 shs£338.85 million
08/21/2026GBX 429GBX 431
+0.47%		GBX 432.50GBX 42569,698 shs£341.62 million
08/20/2026GBX 429.50GBX 429
-0.12%		GBX 431GBX 427.50114,264 shs£340.04 million
08/19/2026GBX 428GBX 429.50
+0.35%		GBX 431GBX 4272.49 million shs£340.44 million
08/18/2026GBX 428GBX 428GBX 432GBX 428147,598 shs£339.25 million
08/17/2026GBX 431GBX 428
-0.70%		GBX 438GBX 428225,128 shs£339.25 million
08/14/2026GBX 435.90GBX 431
-1.12%		GBX 437.50GBX 43179,938 shs£341.62 million
08/13/2026GBX 435.50GBX 435.90
+0.09%		GBX 450GBX 432.5094,582 shs£345.50 million
08/12/2026GBX 443.31GBX 435.50
-1.76%		GBX 450GBX 435.50130,356 shs£345.19 million
08/11/2026GBX 449.51GBX 443.31
-1.38%		GBX 448GBX 440123,009 shs£351.38 million
08/10/2026GBX 455GBX 449.51
-1.21%		GBX 460GBX 447.50199,235 shs£356.29 million
08/07/2026GBX 430GBX 455
+5.81%		GBX 456.50GBX 429.50285,487 shs£360.65 million
08/06/2026GBX 430.50GBX 430
-0.12%		GBX 452GBX 430424,058 shs£342.23 million
08/05/2026GBX 429.50GBX 430.50
+0.23%		GBX 437.60GBX 42612.41 million shs£342.63 million
08/04/2026GBX 432.20GBX 429.50
-0.62%		GBX 439GBX 429.501.69 million shs£341.84 million
08/03/2026GBX 431GBX 432.20
+0.28%		GBX 439.50GBX 430135,161 shs£343.98 million
07/31/2026GBX 429.82GBX 431
+0.28%		GBX 439.50GBX 42610.77 million shs£343.03 million
07/30/2026GBX 429GBX 429.82
+0.19%		GBX 433.50GBX 427286,424 shs£342.09 million
07/29/2026GBX 436GBX 429
-1.61%		GBX 437.50GBX 428.50385,384 shs£341.44 million
07/28/2026GBX 436.50GBX 436
-0.11%		GBX 443GBX 435.5092,617 shs£347.01 million
07/27/2026GBX 434.50GBX 436.50
+0.46%		GBX 441GBX 42794,787 shs£347.41 million
07/24/2026GBX 431GBX 434.50
+0.81%		GBX 438.50GBX 431.5081,642 shs£345.81 million
Related Companies

This page (LON:MER) was last updated on 8/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel