Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,043.40 -18.42 (-0.36%) Dow
37,743.16 +8.05 (+0.02%) Nasdaq
15,839.64 -45.38 (-0.29%) Bitcoin USD
62,500.88 -1,021.48 (-1.61%) CMC Crypto 200
885.54 0.00 (0.00%)
Mears Group plc (MER.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 364.50 | 371.00 | 363.40 | 366.00 | 366.00 | 1,236,201 |
| 15 Apr 2024 | 367.00 | 370.00 | 364.50 | 364.50 | 364.50 | 1,319,588 |
| 12 Apr 2024 | 377.00 | 379.50 | 367.50 | 367.50 | 367.50 | 1,011,102 |
| 11 Apr 2024 | 362.00 | 377.00 | 358.88 | 373.00 | 373.00 | 1,745,014 |
| 10 Apr 2024 | 361.00 | 365.00 | 357.90 | 361.00 | 361.00 | 254,518 |
| 09 Apr 2024 | 364.00 | 366.50 | 359.50 | 359.50 | 359.50 | 230,519 |
| 08 Apr 2024 | 365.50 | 368.00 | 362.00 | 366.00 | 366.00 | 259,802 |
| 05 Apr 2024 | 371.50 | 371.50 | 361.00 | 365.00 | 365.00 | 247,831 |
| 04 Apr 2024 | 360.00 | 371.00 | 368.00 | 369.00 | 369.00 | 267,358 |
| 03 Apr 2024 | 368.00 | 371.50 | 364.00 | 367.50 | 367.50 | 271,454 |
| 02 Apr 2024 | 363.50 | 371.00 | 362.00 | 370.00 | 370.00 | 172,436 |
| 28 Mar 2024 | 368.00 | 371.00 | 362.50 | 369.00 | 369.00 | 311,442 |
| 27 Mar 2024 | 364.50 | 369.00 | 362.44 | 367.00 | 367.00 | 421,397 |
| 26 Mar 2024 | 365.00 | 365.00 | 358.00 | 363.00 | 363.00 | 399,983 |
| 25 Mar 2024 | 368.00 | 370.50 | 361.50 | 361.50 | 361.50 | 255,800 |
| 22 Mar 2024 | 374.00 | 375.00 | 363.00 | 366.00 | 366.00 | 373,215 |
| 21 Mar 2024 | 365.50 | 368.00 | 361.00 | 365.00 | 365.00 | 368,276 |
| 20 Mar 2024 | 367.50 | 372.50 | 361.00 | 362.50 | 362.50 | 2,145,985 |
| 19 Mar 2024 | 362.00 | 372.50 | 362.00 | 369.00 | 369.00 | 471,686 |
| 18 Mar 2024 | 358.00 | 364.00 | 351.50 | 363.00 | 363.00 | 393,700 |
| 15 Mar 2024 | 352.00 | 359.00 | 351.00 | 359.00 | 359.00 | 570,617 |
| 14 Mar 2024 | 349.50 | 356.00 | 349.50 | 353.00 | 353.00 | 390,338 |
| 13 Mar 2024 | 353.50 | 353.50 | 348.00 | 350.50 | 350.50 | 414,306 |
| 12 Mar 2024 | 356.00 | 356.00 | 351.00 | 354.00 | 354.00 | 259,864 |
| 11 Mar 2024 | 351.50 | 356.50 | 350.50 | 355.00 | 355.00 | 193,603 |
| 08 Mar 2024 | 350.00 | 356.00 | 348.00 | 353.50 | 353.50 | 251,833 |
| 07 Mar 2024 | 345.00 | 358.50 | 345.00 | 351.00 | 351.00 | 330,342 |
| 06 Mar 2024 | 350.00 | 357.00 | 349.25 | 353.50 | 353.50 | 213,117 |
| 05 Mar 2024 | 359.00 | 359.00 | 352.50 | 355.00 | 355.00 | 203,541 |
| 04 Mar 2024 | 355.00 | 357.50 | 354.50 | 355.00 | 355.00 | 195,923 |
| 01 Mar 2024 | 357.00 | 360.00 | 354.00 | 355.50 | 355.50 | 598,601 |
| 29 Feb 2024 | 357.50 | 358.00 | 352.00 | 354.00 | 354.00 | 698,683 |
| 28 Feb 2024 | 351.50 | 357.00 | 350.50 | 352.50 | 352.50 | 803,804 |
| 27 Feb 2024 | 353.50 | 354.00 | 349.00 | 352.50 | 352.50 | 1,156,676 |
| 26 Feb 2024 | 346.00 | 356.00 | 344.00 | 352.00 | 352.00 | 616,149 |
| 23 Feb 2024 | 355.00 | 358.00 | 352.00 | 354.00 | 354.00 | 113,158 |
| 22 Feb 2024 | 347.50 | 355.50 | 347.00 | 355.00 | 355.00 | 760,585 |
| 21 Feb 2024 | 343.50 | 347.00 | 339.75 | 346.00 | 346.00 | 933,335 |
| 20 Feb 2024 | 339.00 | 346.00 | 337.10 | 342.50 | 342.50 | 705,740 |
| 19 Feb 2024 | 334.50 | 340.00 | 334.10 | 337.50 | 337.50 | 84,433 |
| 16 Feb 2024 | 330.00 | 339.50 | 330.00 | 338.00 | 338.00 | 158,641 |
| 15 Feb 2024 | 337.00 | 337.00 | 329.45 | 332.50 | 332.50 | 160,603 |
| 14 Feb 2024 | 337.50 | 337.59 | 331.50 | 335.50 | 335.50 | 117,596 |
| 13 Feb 2024 | 336.50 | 343.58 | 333.00 | 335.00 | 335.00 | 110,226 |
| 12 Feb 2024 | 341.00 | 341.00 | 335.50 | 339.00 | 339.00 | 107,491 |
| 09 Feb 2024 | 341.00 | 344.50 | 339.00 | 339.00 | 339.00 | 1,269,013 |
| 08 Feb 2024 | 345.00 | 345.00 | 341.00 | 342.00 | 342.00 | 102,345 |
| 07 Feb 2024 | 340.50 | 344.50 | 340.50 | 342.50 | 342.50 | 118,967 |
| 06 Feb 2024 | 343.50 | 344.50 | 340.00 | 342.50 | 342.50 | 82,913 |
| 05 Feb 2024 | 341.00 | 344.00 | 338.50 | 340.50 | 340.50 | 553,499 |
| 02 Feb 2024 | 343.50 | 345.50 | 341.00 | 341.50 | 341.50 | 222,728 |
| 01 Feb 2024 | 343.50 | 345.00 | 341.00 | 341.00 | 341.00 | 270,261 |
| 31 Jan 2024 | 341.00 | 344.50 | 341.00 | 343.00 | 343.00 | 615,686 |
| 30 Jan 2024 | 344.50 | 347.00 | 341.10 | 343.00 | 343.00 | 91,280 |
| 29 Jan 2024 | 343.50 | 344.50 | 340.00 | 342.50 | 342.50 | 110,678 |
| 26 Jan 2024 | 344.00 | 346.00 | 339.79 | 343.50 | 343.50 | 656,464 |
| 25 Jan 2024 | 343.00 | 344.50 | 339.00 | 343.00 | 343.00 | 120,773 |
| 24 Jan 2024 | 340.00 | 343.00 | 338.50 | 341.00 | 341.00 | 201,654 |
| 23 Jan 2024 | 351.00 | 351.50 | 337.99 | 341.00 | 341.00 | 342,846 |
| 22 Jan 2024 | 352.50 | 352.50 | 346.00 | 346.00 | 346.00 | 77,179 |
| 19 Jan 2024 | 353.00 | 353.00 | 348.00 | 348.00 | 348.00 | 226,615 |
| 18 Jan 2024 | 353.00 | 353.00 | 346.50 | 351.50 | 351.50 | 237,454 |
| 17 Jan 2024 | 348.00 | 353.00 | 345.00 | 352.00 | 352.00 | 291,152 |
| 16 Jan 2024 | 348.00 | 357.00 | 346.75 | 351.00 | 351.00 | 359,451 |
| 15 Jan 2024 | 349.00 | 355.00 | 341.00 | 353.00 | 353.00 | 311,312 |
| 12 Jan 2024 | 344.00 | 351.50 | 341.00 | 350.00 | 350.00 | 1,238,635 |
| 11 Jan 2024 | 345.00 | 346.50 | 336.50 | 342.50 | 342.50 | 1,675,423 |
| 10 Jan 2024 | 310.50 | 315.50 | 310.50 | 313.00 | 313.00 | 134,180 |
| 09 Jan 2024 | 310.50 | 313.00 | 309.50 | 312.50 | 312.50 | 137,742 |
| 08 Jan 2024 | 309.50 | 313.00 | 306.00 | 312.50 | 312.50 | 101,191 |
| 05 Jan 2024 | 314.00 | 315.50 | 310.00 | 313.00 | 313.00 | 122,945 |
| 04 Jan 2024 | 309.50 | 316.50 | 309.00 | 315.50 | 315.50 | 252,585 |
| 03 Jan 2024 | 309.00 | 312.00 | 307.50 | 310.00 | 310.00 | 426,657 |
| 02 Jan 2024 | 308.00 | 313.50 | 307.00 | 310.50 | 310.50 | 100,770 |
| 29 Dec 2023 | 312.00 | 312.00 | 309.00 | 310.00 | 310.00 | 23,640 |
| 28 Dec 2023 | 311.50 | 312.00 | 299.70 | 310.00 | 310.00 | 2,280,935 |
| 27 Dec 2023 | 307.50 | 310.50 | 299.70 | 310.50 | 310.50 | 62,469 |
| 22 Dec 2023 | 303.00 | 307.00 | 299.70 | 306.50 | 306.50 | 563,971 |
| 21 Dec 2023 | 306.50 | 308.00 | 301.50 | 303.50 | 303.50 | 889,464 |
| 20 Dec 2023 | 304.00 | 307.00 | 298.00 | 306.50 | 306.50 | 354,389 |
| 19 Dec 2023 | 302.00 | 306.50 | 300.50 | 300.50 | 300.50 | 339,067 |
| 18 Dec 2023 | 300.00 | 302.00 | 297.50 | 301.50 | 301.50 | 1,051,464 |
| 15 Dec 2023 | 305.00 | 305.00 | 296.50 | 298.50 | 298.50 | 237,244 |
| 14 Dec 2023 | 300.00 | 305.00 | 298.50 | 301.00 | 301.00 | 452,945 |
| 13 Dec 2023 | 300.00 | 300.00 | 285.50 | 297.50 | 297.50 | 333,458 |
| 12 Dec 2023 | 295.00 | 298.50 | 287.00 | 296.00 | 296.00 | 1,066,440 |
| 11 Dec 2023 | 280.00 | 294.50 | 280.00 | 288.50 | 288.50 | 173,442 |
| 08 Dec 2023 | 285.00 | 293.50 | 283.05 | 290.00 | 290.00 | 225,051 |
| 07 Dec 2023 | 285.00 | 285.00 | 278.00 | 284.00 | 284.00 | 153,810 |
| 06 Dec 2023 | 282.00 | 284.50 | 275.00 | 279.50 | 279.50 | 545,561 |
| 05 Dec 2023 | 276.50 | 281.00 | 276.50 | 280.50 | 280.50 | 650,673 |
| 04 Dec 2023 | 282.00 | 282.00 | 275.50 | 278.50 | 278.50 | 1,912,806 |
| 01 Dec 2023 | 278.00 | 278.00 | 274.50 | 278.00 | 278.00 | 304,289 |
| 30 Nov 2023 | 279.50 | 280.00 | 274.50 | 275.50 | 275.50 | 273,241 |
| 29 Nov 2023 | 276.50 | 280.00 | 273.00 | 278.00 | 278.00 | 575,771 |
| 28 Nov 2023 | 274.50 | 277.00 | 272.00 | 277.00 | 277.00 | 321,893 |
| 27 Nov 2023 | 275.00 | 278.50 | 270.67 | 273.50 | 273.50 | 76,220 |
| 24 Nov 2023 | 269.00 | 274.50 | 269.00 | 274.00 | 274.00 | 52,315 |
| 23 Nov 2023 | 274.00 | 274.00 | 271.00 | 272.50 | 272.50 | 325,180 |
| 22 Nov 2023 | 269.50 | 274.50 | 267.00 | 274.50 | 274.50 | 160,854 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.