Free Trial
→ Elon Musk’s $1 Quadrillion AI IPO (From Brownstone Research) (Ad)tc pixel Free MER Stock Alerts

Mears Group (MER) Stock Chart & Stock Price History

Mears Group logo
GBX 394.50 -6.00 (-1.50%)
As of 12:30 PM 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 decreased 4.25%, with a year-to-date return of 10.20%.

As of the latest close, Mears Group traded at GBX 400.50 with a market cap of £328.09 million and volume of 203,890 shares. Five years ago, the stock traded at GBX 186, representing a 112.10% increase over that period. At the time, it had a market cap of £205.60 million and a volume of 90,624 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
-4.94%
3 Month
Performance
+13.20%
Year-To-Date
Performance
+10.20%
1 Year
Performance
-4.25%
5 Year
Performance
+112.10%

MER Stock Chart for Wednesday, June, 3, 2026

MER Chart by TradingView

Mears Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/02/2026GBX 396GBX 400.50
+1.14%		GBX 402.50GBX 396203,890 shs£328.09 million
06/01/2026GBX 415GBX 396
-4.58%		GBX 420.70GBX 391.90306,773 shs£324.41 million
05/29/2026GBX 416GBX 415
-0.24%		GBX 419.50GBX 414488,475 shs£339.97 million
05/28/2026GBX 417.50GBX 416
-0.36%		GBX 420.50GBX 412183,585 shs£340.79 million
05/27/2026GBX 414GBX 417.50
+0.85%		GBX 420GBX 414243,596 shs£342.02 million
05/26/2026GBX 417GBX 414
-0.72%		GBX 422GBX 413321,808 shs£339.15 million
05/25/2026GBX 417GBX 417GBX 417.75GBX 411.50116,280 shs£341.61 million
05/22/2026GBX 412.70GBX 417
+1.04%		GBX 417.75GBX 411.50116,280 shs£335.87 million
05/21/2026GBX 410.50GBX 412.70
+0.54%		GBX 415GBX 411737,375 shs£338.09 million
05/20/2026GBX 405.17GBX 410.50
+1.32%		GBX 414GBX 4005.22 million shs£336.29 million
05/19/2026GBX 401.50GBX 405.17
+0.91%		GBX 410.70GBX 403424,765 shs£327.31 million
05/18/2026GBX 396.57GBX 401.50
+1.24%		GBX 404.50GBX 395.50535,000 shs£328.92 million
05/15/2026GBX 400.50GBX 396.57
-0.98%		GBX 400.61GBX 393.50408,015 shs£324.87 million
05/14/2026GBX 403GBX 400.50
-0.62%		GBX 409.50GBX 392143,486 shs£328.09 million
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
Related Companies

This page (LON:MER) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | 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
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel