Free Trial
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free MER Stock Alerts

Mears Group (MER) Stock Chart & Stock Price History

Mears Group logo
GBX 413.50 +5.00 (+1.22%)
As of 08:38 AM Eastern
Compare

Mears Group Stock Price Performance

5 Day
Performance
-0.96%
1 Month
Performance
-2.25%
3 Month
Performance
-2.25%
Year-To-Date
Performance
+15.50%
1 Year
Performance
+29.22%
5 Year
Performance
+106.06%

MER Stock Chart for Monday, October, 5, 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 29.22%, with a year-to-date return of 15.50%. In the past month, the stock has decreased 2.25%, reflecting recent market activity.

As of the latest close, Mears Group traded at GBX 408.50 with a market cap of £322.18 million and volume of 88,008 shares. Five years ago, the stock traded at GBX 200.67, representing a 106.06% increase over that period. At the time, it had a market cap of £222.54 million and a volume of 128,569 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
10/02/2026GBX 411.50GBX 408.50
-0.73%		GBX 421GBX 40788,008 shs£322.18 million
10/01/2026GBX 417.50GBX 411.50
-1.44%		GBX 417.50GBX 4102.71 million shs£324.55 million
09/30/2026GBX 417GBX 417.50
+0.12%		GBX 423GBX 4141.29 million shs£329.28 million
09/29/2026GBX 416GBX 417
+0.24%		GBX 422GBX 414171,610 shs£328.88 million
09/28/2026GBX 416.50GBX 416
-0.12%		GBX 424GBX 416116,039 shs£328.10 million
09/25/2026GBX 419GBX 416.50
-0.60%		GBX 419.50GBX 40598,495 shs£328.49 million
09/24/2026GBX 417.50GBX 419
+0.36%		GBX 420GBX 412904,118 shs£330.46 million
09/23/2026GBX 415.50GBX 417.50
+0.48%		GBX 419GBX 410531,278 shs£329.28 million
09/22/2026GBX 414.50GBX 415.50
+0.24%		GBX 421GBX 415130,342 shs£327.70 million
09/21/2026GBX 414.50GBX 414.50GBX 420GBX 4071.11 million shs£326.91 million
09/18/2026GBX 415GBX 414.50
-0.12%		GBX 417.50GBX 407353,799 shs£326.91 million
09/17/2026GBX 405.50GBX 415
+2.34%		GBX 419GBX 410129,133 shs£327.31 million
09/16/2026GBX 404.50GBX 405.50
+0.25%		GBX 412GBX 392117,717 shs£319.81 million
09/15/2026GBX 407.50GBX 404.50
-0.74%		GBX 406.50GBX 392159,633 shs£319.03 million
09/14/2026GBX 397GBX 407.50
+2.64%		GBX 407.50GBX 392.50220,086 shs£321.39 million
09/11/2026GBX 395.50GBX 397
+0.38%		GBX 400.23GBX 395819,920 shs£313.11 million
09/10/2026GBX 409GBX 395.50
-3.30%		GBX 415.50GBX 393.50380,867 shs£311.93 million
09/09/2026GBX 419GBX 409
-2.39%		GBX 419.50GBX 405.50128,694 shs£322.57 million
09/08/2026GBX 420.65GBX 419
-0.39%		GBX 419.75GBX 412745,562 shs£330.46 million
09/07/2026GBX 423GBX 420.65
-0.55%		GBX 428GBX 41986,122 shs£331.77 million
09/04/2026GBX 424.50GBX 423
-0.35%		GBX 425GBX 412147,932 shs£335.28 million
Related Companies

This page (LON:MER) was last updated on 10/5/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
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
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
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | 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
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel