Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 393.00 | 394.00 | 387.70 | 393.00 | 345.22 | 139,891 |
| 2024-06-05 | 393.00 | 393.00 | 385.60 | 391.50 | 343.91 | 454,948 |
| 2024-06-04 | 387.50 | 392.00 | 384.50 | 388.00 | 340.83 | 918,002 |
| 2024-06-03 | 397.00 | 397.00 | 389.00 | 393.00 | 345.22 | 140,349 |
| 2024-05-31 | 394.50 | 394.50 | 388.00 | 394.00 | 346.10 | 190,542 |
| 2024-05-30 | 388.00 | 397.00 | 388.00 | 393.00 | 345.22 | 269,018 |
| 2024-05-29 | 389.00 | 396.00 | 389.00 | 393.50 | 345.66 | 168,647 |
| 2024-05-28 | 391.00 | 395.00 | 386.00 | 389.00 | 341.71 | 124,505 |
| 2024-05-24 | 390.00 | 393.00 | 387.36 | 393.00 | 345.22 | 296,122 |
| 2024-05-23 | 382.00 | 394.00 | 382.00 | 388.00 | 340.83 | 132,954 |
| 2024-05-22 | 386.00 | 390.00 | 386.00 | 389.50 | 342.15 | 114,214 |
| 2024-05-21 | 390.00 | 393.00 | 386.50 | 388.50 | 341.27 | 275,443 |
| 2024-05-20 | 377.00 | 391.50 | 377.00 | 391.50 | 343.91 | 226,100 |
| 2024-05-17 | 381.00 | 382.50 | 377.00 | 382.50 | 336.00 | 437,886 |
| 2024-05-16 | 386.00 | 386.50 | 380.50 | 381.00 | 334.68 | 248,378 |
| 2024-05-15 | 387.00 | 388.60 | 384.90 | 386.00 | 339.07 | 347,115 |
| 2024-05-14 | 389.00 | 391.00 | 381.45 | 386.00 | 339.07 | 491,565 |
| 2024-05-13 | 391.00 | 393.00 | 384.00 | 389.50 | 342.15 | 231,037 |
| 2024-05-10 | 385.00 | 393.00 | 385.00 | 391.00 | 343.47 | 103,048 |
| 2024-05-09 | 386.50 | 390.50 | 386.50 | 387.00 | 339.95 | 380,747 |
| 2024-05-08 | 394.00 | 398.00 | 385.94 | 387.50 | 340.39 | 434,559 |
| 2024-05-07 | 370.00 | 393.00 | 370.00 | 393.00 | 345.22 | 806,542 |
| 2024-05-03 | 367.00 | 370.00 | 362.50 | 368.00 | 323.26 | 248,184 |
| 2024-05-02 | 367.00 | 367.00 | 362.50 | 363.00 | 318.87 | 394,216 |
| 2024-05-01 | 360.00 | 365.00 | 360.00 | 363.00 | 318.87 | 188,610 |
| 2024-04-30 | 359.00 | 365.00 | 357.10 | 362.00 | 317.99 | 550,883 |
| 2024-04-29 | 359.00 | 361.00 | 355.00 | 359.00 | 315.36 | 223,792 |
| 2024-04-26 | 357.00 | 357.00 | 349.50 | 355.00 | 311.84 | 3,719,838 |
| 2024-04-25 | 350.50 | 363.50 | 347.00 | 350.00 | 307.45 | 2,516,482 |
| 2024-04-24 | 357.50 | 357.50 | 350.50 | 352.50 | 309.65 | 1,584,993 |
| 2024-04-23 | 365.00 | 365.00 | 351.50 | 354.00 | 310.96 | 417,324 |
| 2024-04-22 | 357.00 | 360.00 | 351.50 | 358.50 | 314.92 | 271,572 |
| 2024-04-19 | 368.00 | 368.00 | 356.50 | 362.00 | 317.99 | 179,220 |
| 2024-04-18 | 365.50 | 367.85 | 362.66 | 363.00 | 318.87 | 1,527,506 |
| 2024-04-17 | 365.00 | 368.50 | 361.00 | 361.00 | 317.11 | 1,273,414 |
| 2024-04-16 | 365.00 | 371.00 | 363.40 | 366.00 | 321.51 | 1,278,712 |
| 2024-04-15 | 367.00 | 370.00 | 364.50 | 364.50 | 320.19 | 1,319,588 |
| 2024-04-12 | 377.00 | 379.50 | 367.50 | 367.50 | 322.82 | 1,011,102 |
| 2024-04-11 | 362.00 | 377.00 | 358.88 | 373.00 | 327.65 | 1,745,014 |
| 2024-04-10 | 361.00 | 365.00 | 357.90 | 361.00 | 317.11 | 254,518 |
| 2024-04-09 | 364.00 | 366.50 | 359.50 | 359.50 | 315.80 | 230,519 |
| 2024-04-08 | 365.50 | 368.00 | 362.00 | 366.00 | 321.51 | 259,802 |
| 2024-04-05 | 371.50 | 371.50 | 361.00 | 365.00 | 320.63 | 247,831 |
| 2024-04-04 | 360.00 | 371.00 | 360.00 | 369.00 | 324.14 | 267,358 |
| 2024-04-03 | 368.00 | 371.50 | 364.00 | 367.50 | 322.82 | 275,518 |
| 2024-04-02 | 363.50 | 371.00 | 362.00 | 370.00 | 325.02 | 172,436 |
| 2024-03-28 | 368.00 | 371.00 | 362.50 | 369.00 | 324.14 | 311,442 |
| 2024-03-27 | 364.50 | 369.00 | 362.44 | 367.00 | 322.38 | 421,397 |
| 2024-03-26 | 365.00 | 365.00 | 358.00 | 363.00 | 318.87 | 399,983 |
| 2024-03-25 | 368.00 | 370.50 | 361.50 | 361.50 | 317.55 | 255,800 |
| 2024-03-22 | 374.00 | 375.00 | 363.00 | 366.00 | 321.51 | 373,215 |
| 2024-03-21 | 365.50 | 368.00 | 361.00 | 365.00 | 320.63 | 368,276 |
| 2024-03-20 | 367.50 | 372.50 | 361.00 | 362.50 | 318.43 | 2,145,985 |
| 2024-03-19 | 362.00 | 372.50 | 362.00 | 369.00 | 324.14 | 471,686 |
| 2024-03-18 | 358.00 | 364.00 | 351.50 | 363.00 | 318.87 | 393,700 |
| 2024-03-15 | 352.00 | 359.00 | 351.00 | 359.00 | 315.36 | 570,617 |
| 2024-03-14 | 349.50 | 356.00 | 349.50 | 353.00 | 310.09 | 390,338 |
| 2024-03-13 | 353.50 | 353.50 | 348.00 | 350.50 | 307.89 | 414,306 |
| 2024-03-12 | 356.00 | 356.00 | 351.00 | 354.00 | 310.96 | 259,864 |
| 2024-03-11 | 351.50 | 356.50 | 350.50 | 355.00 | 311.84 | 193,603 |
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.