XLON:MER
Mears Group PLC Stock Price (Quote)
£368.00
+5.00 (+1.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 MER.L stock ended at £368.00. This is 1.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.07% from a day low at £362.50 to a day high of £370.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £367.00 | £370.00 | £362.50 | £368.00 | 308 480 |
| May 02, 2024 | £367.00 | £367.00 | £362.50 | £363.00 | 394 216 |
| May 01, 2024 | £360.00 | £365.00 | £360.00 | £363.00 | 236 008 |
| Apr 30, 2024 | £359.00 | £365.00 | £357.10 | £362.00 | 550 883 |
| Apr 29, 2024 | £359.00 | £361.00 | £355.00 | £359.00 | 278 551 |
| Apr 26, 2024 | £355.00 | £357.00 | £349.50 | £355.00 | 3 656 894 |
| Apr 25, 2024 | £350.50 | £363.50 | £347.00 | £350.00 | 2 537 509 |
| Apr 24, 2024 | £356.80 | £357.50 | £350.50 | £352.50 | 1 560 695 |
| Apr 23, 2024 | £365.00 | £365.00 | £351.50 | £354.00 | 321 542 |
| Apr 22, 2024 | £357.00 | £360.00 | £351.50 | £358.50 | 268 745 |
| Apr 19, 2024 | £368.00 | £368.00 | £356.50 | £362.00 | 163 722 |
| Apr 18, 2024 | £367.85 | £367.85 | £362.66 | £363.00 | 1 380 357 |
| Apr 17, 2024 | £365.00 | £368.50 | £361.00 | £361.00 | 1 221 924 |
| Apr 16, 2024 | £364.50 | £371.00 | £363.40 | £366.00 | 1 362 186 |
| Apr 15, 2024 | £367.00 | £370.00 | £364.50 | £364.50 | 1 396 801 |
| Apr 12, 2024 | £377.00 | £379.50 | £367.50 | £367.50 | 947 775 |
| Apr 11, 2024 | £362.00 | £377.00 | £358.88 | £373.00 | 1 519 356 |
| Apr 10, 2024 | £361.00 | £365.00 | £357.90 | £361.00 | 308 976 |
| Apr 09, 2024 | £359.80 | £366.50 | £359.50 | £359.50 | 260 508 |
| Apr 08, 2024 | £365.50 | £368.00 | £362.00 | £366.00 | 244 430 |
| Apr 05, 2024 | £371.50 | £371.50 | £361.00 | £365.00 | 261 685 |
| Apr 04, 2024 | £360.00 | £371.00 | £360.00 | £369.00 | 251 328 |
| Apr 03, 2024 | £368.00 | £371.50 | £364.00 | £367.50 | 266 947 |
| Apr 02, 2024 | £367.00 | £367.00 | £367.00 | £367.00 | 0 |
| Mar 28, 2024 | £367.00 | £367.00 | £367.00 | £367.00 | 0 |
