Mears Group plc (MER.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 388.00 | 390.00 | 384.50 | 389.50 | 389.50 | 112,296 |
| 03 jul 2024 | 388.00 | 388.00 | 378.00 | 386.50 | 386.50 | 594,385 |
| 02 jul 2024 | 388.00 | 388.00 | 379.00 | 383.50 | 383.50 | 100,801 |
| 01 jul 2024 | 371.00 | 389.50 | 370.00 | 380.00 | 380.00 | 308,788 |
| 28 jun 2024 | 365.00 | 371.00 | 362.50 | 366.50 | 366.50 | 1,158,532 |
| 27 jun 2024 | 371.50 | 378.50 | 365.50 | 368.00 | 368.00 | 207,799 |
| 27 jun 2024 | 9.3 Dividendo | |||||
| 26 jun 2024 | 373.00 | 373.00 | 359.50 | 365.00 | 355.70 | 140,292 |
| 25 jun 2024 | 363.00 | 372.00 | 363.00 | 366.50 | 357.16 | 345,622 |
| 24 jun 2024 | 359.00 | 371.20 | 359.00 | 369.50 | 360.09 | 148,989 |
| 21 jun 2024 | 360.00 | 368.00 | 360.00 | 365.50 | 356.19 | 184,958 |
| 20 jun 2024 | 356.50 | 365.50 | 356.50 | 361.00 | 351.80 | 1,095,429 |
| 19 jun 2024 | 362.00 | 366.00 | 358.50 | 359.00 | 349.85 | 157,518 |
| 18 jun 2024 | 372.00 | 372.00 | 361.00 | 361.00 | 351.80 | 72,947 |
| 17 jun 2024 | 365.00 | 368.00 | 361.00 | 366.00 | 356.67 | 144,470 |
| 14 jun 2024 | 377.00 | 377.00 | 360.50 | 364.50 | 355.21 | 296,573 |
| 13 jun 2024 | 379.00 | 379.00 | 369.50 | 370.50 | 361.06 | 117,426 |
| 12 jun 2024 | 377.50 | 381.50 | 373.50 | 378.00 | 368.37 | 93,807 |
| 11 jun 2024 | 382.00 | 382.00 | 371.50 | 375.00 | 365.45 | 166,508 |
| 10 jun 2024 | 387.00 | 390.00 | 377.00 | 380.00 | 370.32 | 215,700 |
| 07 jun 2024 | 397.00 | 397.00 | 388.50 | 388.50 | 378.60 | 87,145 |
| 06 jun 2024 | 393.00 | 394.00 | 387.70 | 393.00 | 382.99 | 139,891 |
| 05 jun 2024 | 393.00 | 393.00 | 385.60 | 391.50 | 381.52 | 454,948 |
| 04 jun 2024 | 387.50 | 392.00 | 384.50 | 388.00 | 378.11 | 918,002 |
| 03 jun 2024 | 397.00 | 397.00 | 389.00 | 393.00 | 382.99 | 140,349 |
| 31 may 2024 | 394.50 | 394.50 | 388.00 | 394.00 | 383.96 | 190,542 |
| 30 may 2024 | 388.00 | 397.00 | 388.00 | 393.00 | 382.99 | 269,018 |
| 29 may 2024 | 389.00 | 396.00 | 389.00 | 393.50 | 383.47 | 168,647 |
| 28 may 2024 | 391.00 | 395.00 | 386.00 | 389.00 | 379.09 | 124,505 |
| 24 may 2024 | 390.00 | 393.00 | 387.36 | 393.00 | 382.99 | 296,122 |
| 23 may 2024 | 382.00 | 394.00 | 382.00 | 388.00 | 378.11 | 132,954 |
| 22 may 2024 | 386.00 | 390.00 | 386.00 | 389.50 | 379.58 | 114,214 |
| 21 may 2024 | 390.00 | 393.00 | 386.50 | 388.50 | 378.60 | 275,443 |
| 20 may 2024 | 377.00 | 391.50 | 377.00 | 391.50 | 381.52 | 226,100 |
| 17 may 2024 | 381.00 | 382.50 | 377.00 | 382.50 | 372.75 | 437,886 |
| 16 may 2024 | 386.00 | 386.50 | 380.50 | 381.00 | 371.29 | 248,378 |
| 15 may 2024 | 387.00 | 388.60 | 384.90 | 386.00 | 376.16 | 347,115 |
| 14 may 2024 | 389.00 | 391.00 | 381.45 | 386.00 | 376.16 | 491,565 |
| 13 may 2024 | 391.00 | 393.00 | 384.00 | 389.50 | 379.58 | 231,037 |
| 10 may 2024 | 385.00 | 393.00 | 385.00 | 391.00 | 381.04 | 103,048 |
| 09 may 2024 | 386.50 | 390.50 | 386.50 | 387.00 | 377.14 | 380,746 |
| 08 may 2024 | 394.00 | 398.00 | 385.94 | 387.50 | 377.63 | 434,559 |
| 07 may 2024 | 370.00 | 393.00 | 370.00 | 393.00 | 382.99 | 806,542 |
| 03 may 2024 | 367.00 | 370.00 | 362.50 | 368.00 | 358.62 | 248,184 |
| 02 may 2024 | 367.00 | 367.00 | 362.50 | 363.00 | 353.75 | 394,216 |
| 01 may 2024 | 360.00 | 365.00 | 360.00 | 363.00 | 353.75 | 188,610 |
| 30 abr 2024 | 359.00 | 365.00 | 357.10 | 362.00 | 352.78 | 550,883 |
| 29 abr 2024 | 359.00 | 361.00 | 355.00 | 359.00 | 349.85 | 223,792 |
| 26 abr 2024 | 357.00 | 357.00 | 349.50 | 355.00 | 345.95 | 3,719,838 |
| 25 abr 2024 | 350.50 | 363.50 | 347.00 | 350.00 | 341.08 | 2,516,482 |
| 24 abr 2024 | 357.50 | 357.50 | 350.50 | 352.50 | 343.52 | 1,584,993 |
| 23 abr 2024 | 365.00 | 365.00 | 351.50 | 354.00 | 344.98 | 417,324 |
| 22 abr 2024 | 357.00 | 360.00 | 351.50 | 358.50 | 349.37 | 271,572 |
| 19 abr 2024 | 368.00 | 368.00 | 356.50 | 362.00 | 352.78 | 179,220 |
| 18 abr 2024 | 365.50 | 367.85 | 362.66 | 363.00 | 353.75 | 1,527,506 |
| 17 abr 2024 | 365.00 | 368.50 | 361.00 | 361.00 | 351.80 | 1,273,414 |
| 16 abr 2024 | 365.00 | 371.00 | 363.40 | 366.00 | 356.67 | 1,278,712 |
| 15 abr 2024 | 367.00 | 370.00 | 364.50 | 364.50 | 355.21 | 1,319,588 |
| 12 abr 2024 | 377.00 | 379.50 | 367.50 | 367.50 | 358.14 | 1,011,102 |
| 11 abr 2024 | 362.00 | 377.00 | 358.88 | 373.00 | 363.50 | 1,745,014 |
| 10 abr 2024 | 361.00 | 365.00 | 357.90 | 361.00 | 351.80 | 254,518 |
| 09 abr 2024 | 364.00 | 366.50 | 359.50 | 359.50 | 350.34 | 230,519 |
| 08 abr 2024 | 365.50 | 368.00 | 362.00 | 366.00 | 356.67 | 259,802 |
| 05 abr 2024 | 371.50 | 371.50 | 361.00 | 365.00 | 355.70 | 247,831 |
| 04 abr 2024 | 360.00 | 371.00 | 368.00 | 369.00 | 359.60 | 267,358 |
| 03 abr 2024 | 368.00 | 371.50 | 364.00 | 367.50 | 358.14 | 271,454 |
| 02 abr 2024 | 363.50 | 371.00 | 362.00 | 370.00 | 360.57 | 172,436 |
| 28 mar 2024 | 368.00 | 371.00 | 362.50 | 369.00 | 359.60 | 311,442 |
| 27 mar 2024 | 364.50 | 369.00 | 362.44 | 367.00 | 357.65 | 421,397 |
| 26 mar 2024 | 365.00 | 365.00 | 358.00 | 363.00 | 353.75 | 399,983 |
| 25 mar 2024 | 368.00 | 370.50 | 361.50 | 361.50 | 352.29 | 255,800 |
| 22 mar 2024 | 374.00 | 375.00 | 363.00 | 366.00 | 356.67 | 373,215 |
| 21 mar 2024 | 365.50 | 368.00 | 361.00 | 365.00 | 355.70 | 368,276 |
| 20 mar 2024 | 367.50 | 372.50 | 361.00 | 362.50 | 353.26 | 2,145,985 |
| 19 mar 2024 | 362.00 | 372.50 | 362.00 | 369.00 | 359.60 | 471,686 |
| 18 mar 2024 | 358.00 | 364.00 | 351.50 | 363.00 | 353.75 | 393,700 |
| 15 mar 2024 | 352.00 | 359.00 | 351.00 | 359.00 | 349.85 | 570,617 |
| 14 mar 2024 | 349.50 | 356.00 | 349.50 | 353.00 | 344.01 | 390,338 |
| 13 mar 2024 | 353.50 | 353.50 | 348.00 | 350.50 | 341.57 | 414,306 |
| 12 mar 2024 | 356.00 | 356.00 | 351.00 | 354.00 | 344.98 | 259,864 |
| 11 mar 2024 | 351.50 | 356.50 | 350.50 | 355.00 | 345.95 | 193,603 |
| 08 mar 2024 | 350.00 | 356.00 | 348.00 | 353.50 | 344.49 | 251,833 |
| 07 mar 2024 | 345.00 | 358.50 | 345.00 | 351.00 | 342.06 | 330,342 |
| 06 mar 2024 | 350.00 | 357.00 | 349.25 | 353.50 | 344.49 | 213,117 |
| 05 mar 2024 | 359.00 | 359.00 | 352.50 | 355.00 | 345.95 | 203,541 |
| 04 mar 2024 | 355.00 | 357.50 | 354.50 | 355.00 | 345.95 | 195,923 |
| 01 mar 2024 | 357.00 | 360.00 | 354.00 | 355.50 | 346.44 | 598,601 |
| 29 feb 2024 | 357.50 | 358.00 | 352.00 | 354.00 | 344.98 | 698,683 |
| 28 feb 2024 | 351.50 | 357.00 | 350.50 | 352.50 | 343.52 | 803,804 |
| 27 feb 2024 | 353.50 | 354.00 | 349.00 | 352.50 | 343.52 | 1,156,676 |
| 26 feb 2024 | 346.00 | 356.00 | 344.00 | 352.00 | 343.03 | 616,149 |
| 23 feb 2024 | 355.00 | 358.00 | 352.00 | 354.00 | 344.98 | 113,158 |
| 22 feb 2024 | 347.50 | 355.50 | 347.00 | 355.00 | 345.95 | 760,585 |
| 21 feb 2024 | 343.50 | 347.00 | 339.75 | 346.00 | 337.18 | 933,335 |
| 20 feb 2024 | 339.00 | 346.00 | 337.10 | 342.50 | 333.77 | 705,740 |
| 19 feb 2024 | 334.50 | 340.00 | 334.10 | 337.50 | 328.90 | 84,433 |
| 16 feb 2024 | 330.00 | 339.50 | 330.00 | 338.00 | 329.39 | 158,641 |
| 15 feb 2024 | 337.00 | 337.00 | 329.45 | 332.50 | 324.03 | 160,603 |
| 14 feb 2024 | 337.50 | 337.59 | 331.50 | 335.50 | 326.95 | 117,596 |
| 13 feb 2024 | 336.50 | 343.58 | 333.00 | 335.00 | 326.46 | 110,226 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.