Free Trial
→ From the man who predicted 2008 crash… (From Porter & Company) (Ad)tc pixel Free MER Stock Alerts

Mears Group (MER) Stock Chart & Stock Price History

Mears Group logo
GBX 400.50 -2.50 (-0.62%)
As of 11:52 AM Eastern
Compare

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 2.69%, with a year-to-date return of 11.87%. In the past month, the stock has increased 9.19%, reflecting recent market activity.

As of the latest close, Mears Group traded at GBX 403 with a market cap of £330.14 million and volume of 190,067 shares. Five years ago, the stock traded at GBX 190, representing a 110.79% increase over that period. At the time, it had a market cap of £210.59 million and a volume of 64,169 shares.

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.
5 Day
Performance
-0.50%
1 Month
Performance
+9.19%
3 Month
Performance
+13.62%
Year-To-Date
Performance
+11.87%
1 Year
Performance
+2.69%
5 Year
Performance
+110.79%

MER Stock Chart for Thursday, May, 14, 2026

MER Chart by TradingView

Mears Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026GBX 400GBX 403
+0.75%		GBX 404GBX 398190,067 shs£330.14 million
05/12/2026GBX 406.50GBX 400
-1.60%		GBX 404GBX 399.50207,388 shs£327.68 million
05/11/2026GBX 402.50GBX 406.50
+0.99%		GBX 406.50GBX 399.5096,428 shs£333.01 million
05/08/2026GBX 401.76GBX 402.50
+0.18%		GBX 407GBX 396.50375,018 shs£329.73 million
05/07/2026GBX 404.42GBX 401.76
-0.66%		GBX 406.50GBX 400.502.88 million shs£329.13 million
05/06/2026GBX 396.61GBX 404.42
+1.97%		GBX 407.50GBX 393.50192,872 shs£333.40 million
05/05/2026N/AGBX 396.61GBX 399GBX 383.50831,555 shs£326.96 million
04/30/2026GBX 391.47GBX 394.12
+0.68%		GBX 395.50GBX 386653,931 shs£324.90 million
04/29/2026GBX 390.04GBX 391.47
+0.37%		GBX 393.50GBX 386.50316,589 shs£322.72 million
04/28/2026GBX 385.54GBX 390.04
+1.17%		GBX 391.50GBX 381.50305,012 shs£321.54 million
04/27/2026GBX 378.88GBX 385.54
+1.76%		GBX 388GBX 378206,565 shs£317.83 million
04/24/2026GBX 380.81GBX 378.88
-0.51%		GBX 381GBX 377109,578 shs£312.34 million
04/23/2026GBX 386.03GBX 380.81
-1.35%		GBX 387.50GBX 377.5096,211 shs£313.93 million
04/22/2026GBX 381.50GBX 386.03
+1.19%		GBX 388.50GBX 381659,679 shs£318.24 million
04/21/2026GBX 378.48GBX 381.50
+0.80%		GBX 395GBX 3751.50 million shs£314.50 million
04/20/2026GBX 377GBX 378.48
+0.39%		GBX 382.50GBX 375.50507,375 shs£312.01 million
04/17/2026GBX 371.43GBX 377
+1.50%		GBX 382.07GBX 368.505.13 million shs£310.79 million
04/16/2026GBX 371.70GBX 371.43
-0.07%		GBX 373GBX 366901,167 shs£306.20 million
04/15/2026GBX 366.80GBX 371.70
+1.34%		GBX 373.50GBX 367.50162,087 shs£306.42 million
04/14/2026GBX 362.45GBX 366.80
+1.20%		GBX 369GBX 359.50126,609 shs£302.38 million
04/13/2026GBX 358.96GBX 362.45
+0.97%		GBX 366GBX 359172,321 shs£298.79 million
Related Companies

This page (LON:MER) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
NNVC FDA = New Momentum Wave!
NanoViricides (NYSE: NNVC) just received FDA Orphan Drug Designation for its antiviral NV-387, targeting measl...
Equiscreen | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
Millionaire warns: Move your money before May 15
Larry Benedict - the trader who generated $274 million in client profits and beat the S&P 500 by 18 times in 2...
Brownstone Research | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel