Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 383.50 | 384.50 | 379.00 | 381.00 | 343.43 | 739,436 |
| 2024-08-29 | 379.00 | 385.00 | 379.00 | 382.00 | 344.33 | 851,104 |
| 2024-08-28 | 381.00 | 382.00 | 377.50 | 380.50 | 342.98 | 647,222 |
| 2024-08-27 | 383.00 | 383.00 | 375.50 | 380.00 | 342.53 | 423,461 |
| 2024-08-23 | 373.50 | 379.00 | 370.80 | 379.00 | 341.63 | 612,060 |
| 2024-08-22 | 374.00 | 374.00 | 366.50 | 370.00 | 333.52 | 361,621 |
| 2024-08-21 | 374.00 | 374.00 | 362.50 | 368.50 | 332.16 | 184,458 |
| 2024-08-20 | 360.00 | 373.00 | 360.00 | 364.00 | 328.11 | 142,012 |
| 2024-08-19 | 367.50 | 371.00 | 365.85 | 371.00 | 334.42 | 75,527 |
| 2024-08-16 | 369.50 | 371.50 | 366.66 | 369.00 | 332.62 | 68,177 |
| 2024-08-15 | 356.50 | 370.00 | 356.50 | 370.00 | 333.52 | 152,160 |
| 2024-08-14 | 351.00 | 368.50 | 351.00 | 365.50 | 329.46 | 123,468 |
| 2024-08-13 | 360.00 | 361.50 | 355.00 | 361.00 | 325.40 | 149,948 |
| 2024-08-12 | 361.00 | 361.50 | 350.00 | 357.00 | 321.80 | 119,717 |
| 2024-08-09 | 358.00 | 360.00 | 348.50 | 348.50 | 314.14 | 154,272 |
| 2024-08-08 | 363.50 | 368.09 | 346.00 | 353.50 | 318.64 | 290,462 |
| 2024-08-07 | 330.00 | 340.00 | 330.00 | 340.00 | 306.48 | 131,618 |
| 2024-08-06 | 341.50 | 346.50 | 331.00 | 333.00 | 300.17 | 183,744 |
| 2024-08-05 | 350.00 | 350.00 | 335.50 | 340.50 | 306.93 | 378,854 |
| 2024-08-02 | 360.00 | 360.00 | 351.00 | 351.50 | 316.84 | 158,316 |
| 2024-08-01 | 358.00 | 366.50 | 357.50 | 358.00 | 322.70 | 155,085 |
| 2024-07-31 | 365.00 | 366.50 | 358.50 | 362.00 | 326.31 | 134,932 |
| 2024-07-30 | 365.00 | 365.00 | 355.00 | 360.00 | 324.50 | 296,796 |
| 2024-07-29 | 367.00 | 367.00 | 358.50 | 358.50 | 323.15 | 276,036 |
| 2024-07-26 | 365.00 | 366.00 | 361.50 | 365.00 | 329.01 | 125,137 |
| 2024-07-25 | 365.00 | 368.00 | 363.00 | 365.50 | 329.46 | 229,581 |
| 2024-07-24 | 366.50 | 368.50 | 365.00 | 365.50 | 329.46 | 109,442 |
| 2024-07-23 | 370.50 | 372.50 | 367.50 | 368.50 | 332.16 | 120,916 |
| 2024-07-22 | 370.00 | 376.00 | 370.00 | 370.50 | 333.97 | 114,379 |
| 2024-07-19 | 378.50 | 379.50 | 371.50 | 371.50 | 334.87 | 59,407 |
| 2024-07-18 | 386.00 | 388.00 | 375.00 | 376.00 | 338.93 | 180,532 |
| 2024-07-17 | 383.00 | 388.50 | 379.65 | 386.00 | 347.94 | 173,243 |
| 2024-07-16 | 375.50 | 382.00 | 372.00 | 382.00 | 344.33 | 199,911 |
| 2024-07-15 | 389.00 | 389.00 | 371.50 | 372.00 | 335.32 | 171,966 |
| 2024-07-12 | 385.00 | 387.50 | 383.00 | 384.00 | 346.14 | 108,850 |
| 2024-07-11 | 382.50 | 383.00 | 378.00 | 382.50 | 344.78 | 710,104 |
| 2024-07-10 | 383.00 | 383.00 | 374.00 | 380.00 | 342.53 | 86,187 |
| 2024-07-09 | 385.00 | 389.00 | 381.00 | 382.50 | 344.78 | 75,074 |
| 2024-07-08 | 390.00 | 393.50 | 383.50 | 383.50 | 345.69 | 252,037 |
| 2024-07-05 | 384.00 | 394.00 | 384.00 | 387.00 | 348.84 | 119,260 |
| 2024-07-04 | 388.00 | 390.00 | 384.50 | 389.50 | 351.09 | 112,296 |
| 2024-07-03 | 388.00 | 388.00 | 378.00 | 386.50 | 348.39 | 594,385 |
| 2024-07-02 | 388.00 | 388.00 | 379.00 | 383.50 | 345.69 | 100,801 |
| 2024-07-01 | 371.00 | 389.50 | 370.00 | 380.00 | 342.53 | 308,788 |
| 2024-06-28 | 365.00 | 371.00 | 362.50 | 366.50 | 330.36 | 1,158,532 |
| 2024-06-27 | 371.50 | 378.50 | 365.50 | 368.00 | 331.71 | 207,799 |
| 2024-06-26 | 373.00 | 373.00 | 359.50 | 365.00 | 320.63 | 140,292 |
| 2024-06-25 | 363.00 | 372.00 | 363.00 | 366.50 | 321.94 | 345,622 |
| 2024-06-24 | 359.00 | 371.20 | 359.00 | 369.50 | 324.58 | 148,989 |
| 2024-06-21 | 360.00 | 368.00 | 360.00 | 365.50 | 321.07 | 184,958 |
| 2024-06-20 | 356.50 | 365.50 | 356.50 | 361.00 | 317.11 | 1,095,429 |
| 2024-06-19 | 362.00 | 366.00 | 358.50 | 359.00 | 315.36 | 157,518 |
| 2024-06-18 | 372.00 | 372.00 | 361.00 | 361.00 | 317.11 | 72,947 |
| 2024-06-17 | 365.00 | 368.00 | 361.00 | 366.00 | 321.51 | 144,470 |
| 2024-06-14 | 377.00 | 377.00 | 360.50 | 364.50 | 320.19 | 296,573 |
| 2024-06-13 | 379.00 | 379.00 | 369.50 | 370.50 | 325.46 | 117,426 |
| 2024-06-12 | 377.50 | 381.50 | 373.50 | 378.00 | 332.05 | 93,807 |
| 2024-06-11 | 382.00 | 382.00 | 371.50 | 375.00 | 329.41 | 166,508 |
| 2024-06-10 | 387.00 | 390.00 | 377.00 | 380.00 | 333.80 | 215,700 |
| 2024-06-07 | 397.00 | 397.00 | 388.50 | 388.50 | 341.27 | 87,145 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0620 GBP |
| 2026-06-18 | 0.1190 GBP |
| 2025-09-11 | 0.0560 GBP |
| 2025-06-19 | 0.1125 GBP |
| 2024-09-12 | 0.0475 GBP |
| 2024-06-27 | 0.0930 GBP |
| 2023-10-05 | 0.0370 GBP |
| 2023-07-06 | 0.0725 GBP |
| 2022-10-06 | 0.0325 GBP |
| 2022-05-26 | 0.0550 GBP |
| 2021-10-07 | 0.0250 GBP |
| 2019-10-03 | 0.0365 GBP |
| 2019-06-13 | 0.0885 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.