Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free MER Stock Alerts

Mears Group (MER) Stock Chart & Stock Price History

Mears Group logo
GBX 398 -9.50 (-2.33%)
As of 05:23 AM Eastern
Compare

Mears Group Stock Price Performance

5 Day
Performance
+0.63%
1 Month
Performance
-7.66%
3 Month
Performance
-5.69%
Year-To-Date
Performance
+11.17%
1 Year
Performance
+21.71%
5 Year
Performance
+91.35%

MER Stock Chart for Tuesday, September, 15, 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 21.71%, with a year-to-date return of 11.17%. In the past month, the stock has decreased 7.66%, reflecting recent market activity.

As of the latest close, Mears Group traded at GBX 407.50 with a market cap of £321.39 million and volume of 220,086 shares. Five years ago, the stock traded at GBX 208, representing a 91.35% increase over that period. At the time, it had a market cap of £230.67 million and a volume of 36,066 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
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
09/03/2026GBX 416.01GBX 424.50
+2.04%		GBX 424.50GBX 413.50174,474 shs£336.47 million
09/02/2026GBX 424GBX 416.01
-1.89%		GBX 422.50GBX 413.50164,246 shs£329.74 million
09/01/2026GBX 424.50GBX 424
-0.12%		GBX 438GBX 420.50143,207 shs£336.08 million
08/31/2026GBX 424.50GBX 424.50GBX 429.50GBX 423.50120,947 shs£336.47 million
08/28/2026GBX 426.80GBX 424.50
-0.54%		GBX 429.50GBX 423.50120,947 shs£336.47 million
08/27/2026GBX 431.63GBX 426.80
-1.12%		GBX 432.50GBX 426211,774 shs£338.29 million
08/26/2026GBX 429.05GBX 431.63
+0.60%		GBX 436.50GBX 425217,866 shs£342.13 million
08/25/2026GBX 427.50GBX 429.05
+0.36%		GBX 441GBX 4259.14 million shs£340.08 million
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
Related Companies

This page (LON:MER) was last updated on 9/15/2026 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
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
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
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | 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
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel