Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 350.00 | 356.00 | 348.00 | 353.50 | 310.53 | 251,833 |
| 2024-03-07 | 345.00 | 358.50 | 345.00 | 351.00 | 308.33 | 330,342 |
| 2024-03-06 | 350.00 | 357.00 | 349.25 | 353.50 | 310.53 | 213,117 |
| 2024-03-05 | 359.00 | 359.00 | 352.50 | 355.00 | 311.84 | 203,541 |
| 2024-03-04 | 355.00 | 357.50 | 354.50 | 355.00 | 311.84 | 195,923 |
| 2024-03-01 | 357.00 | 360.00 | 354.00 | 355.50 | 312.28 | 598,601 |
| 2024-02-29 | 357.50 | 358.00 | 352.00 | 354.00 | 310.96 | 698,683 |
| 2024-02-28 | 351.50 | 357.00 | 350.50 | 352.50 | 309.65 | 803,804 |
| 2024-02-27 | 353.50 | 354.00 | 349.00 | 352.50 | 309.65 | 1,156,676 |
| 2024-02-26 | 346.00 | 356.00 | 344.00 | 352.00 | 309.21 | 616,149 |
| 2024-02-23 | 355.00 | 358.00 | 352.00 | 354.00 | 310.96 | 113,158 |
| 2024-02-22 | 347.50 | 355.50 | 347.00 | 355.00 | 311.84 | 760,585 |
| 2024-02-21 | 343.50 | 347.00 | 339.75 | 346.00 | 303.94 | 933,335 |
| 2024-02-20 | 339.00 | 346.00 | 337.10 | 342.50 | 300.86 | 705,741 |
| 2024-02-19 | 334.50 | 340.00 | 334.10 | 337.50 | 296.47 | 84,433 |
| 2024-02-16 | 330.00 | 339.50 | 330.00 | 338.00 | 296.91 | 158,641 |
| 2024-02-15 | 337.00 | 337.00 | 329.45 | 332.50 | 292.08 | 160,603 |
| 2024-02-14 | 337.50 | 337.59 | 331.50 | 335.50 | 294.71 | 117,596 |
| 2024-02-13 | 336.50 | 343.58 | 333.00 | 335.00 | 294.27 | 110,226 |
| 2024-02-12 | 341.00 | 341.00 | 335.50 | 339.00 | 297.79 | 107,491 |
| 2024-02-09 | 341.00 | 344.50 | 339.00 | 339.00 | 297.79 | 1,269,013 |
| 2024-02-08 | 345.00 | 345.00 | 341.00 | 342.00 | 300.42 | 102,345 |
| 2024-02-07 | 340.50 | 344.50 | 340.50 | 342.50 | 300.86 | 118,967 |
| 2024-02-06 | 343.50 | 344.50 | 340.00 | 342.50 | 300.86 | 82,913 |
| 2024-02-05 | 341.00 | 344.00 | 338.50 | 340.50 | 299.11 | 553,499 |
| 2024-02-02 | 343.50 | 345.50 | 341.00 | 341.50 | 299.98 | 222,728 |
| 2024-02-01 | 343.50 | 345.00 | 341.00 | 341.00 | 299.54 | 270,261 |
| 2024-01-31 | 341.00 | 344.50 | 341.00 | 343.00 | 301.30 | 615,686 |
| 2024-01-30 | 344.50 | 347.00 | 341.10 | 343.00 | 301.30 | 91,280 |
| 2024-01-29 | 343.50 | 344.50 | 340.00 | 342.50 | 300.86 | 110,678 |
| 2024-01-26 | 344.00 | 346.00 | 339.79 | 343.50 | 301.74 | 656,464 |
| 2024-01-25 | 343.00 | 344.50 | 339.00 | 343.00 | 301.30 | 120,773 |
| 2024-01-24 | 340.00 | 343.00 | 338.50 | 341.00 | 299.54 | 201,654 |
| 2024-01-23 | 351.00 | 351.50 | 338.00 | 341.00 | 299.54 | 342,846 |
| 2024-01-22 | 352.50 | 352.50 | 346.00 | 346.00 | 303.94 | 77,179 |
| 2024-01-19 | 353.00 | 353.00 | 348.00 | 348.00 | 305.69 | 226,615 |
| 2024-01-18 | 353.00 | 353.00 | 346.50 | 351.50 | 308.77 | 237,454 |
| 2024-01-17 | 348.00 | 353.00 | 345.00 | 352.00 | 309.21 | 291,152 |
| 2024-01-16 | 348.00 | 357.00 | 346.75 | 351.00 | 308.33 | 359,451 |
| 2024-01-15 | 342.00 | 355.00 | 341.00 | 353.00 | 310.09 | 311,312 |
| 2024-01-12 | 344.00 | 351.50 | 341.00 | 350.00 | 307.45 | 1,238,635 |
| 2024-01-11 | 345.00 | 346.50 | 336.50 | 342.50 | 300.86 | 1,675,423 |
| 2024-01-10 | 310.50 | 315.50 | 310.50 | 313.00 | 274.95 | 134,180 |
| 2024-01-09 | 310.50 | 315.00 | 307.50 | 312.50 | 274.51 | 137,742 |
| 2024-01-08 | 309.50 | 313.00 | 306.00 | 312.50 | 274.51 | 101,191 |
| 2024-01-05 | 314.00 | 315.50 | 310.00 | 313.00 | 274.95 | 122,945 |
| 2024-01-04 | 309.50 | 316.50 | 309.00 | 315.50 | 277.14 | 252,585 |
| 2024-01-03 | 309.00 | 312.00 | 307.50 | 310.00 | 272.31 | 426,657 |
| 2024-01-02 | 308.00 | 313.50 | 307.00 | 310.50 | 272.75 | 100,770 |
| 2023-12-29 | 312.00 | 312.00 | 309.00 | 310.00 | 272.31 | 23,640 |
| 2023-12-28 | 311.50 | 312.00 | 308.74 | 310.00 | 272.31 | 2,335,038 |
| 2023-12-27 | 307.50 | 310.50 | 299.70 | 310.50 | 272.75 | 62,469 |
| 2023-12-22 | 303.00 | 307.00 | 299.70 | 306.50 | 269.24 | 563,971 |
| 2023-12-21 | 306.50 | 308.00 | 301.50 | 303.50 | 266.60 | 889,464 |
| 2023-12-20 | 304.00 | 307.00 | 298.00 | 306.50 | 269.24 | 354,389 |
| 2023-12-19 | 302.00 | 306.50 | 300.50 | 300.50 | 263.97 | 339,067 |
| 2023-12-18 | 300.00 | 302.00 | 297.50 | 301.50 | 264.85 | 1,051,464 |
| 2023-12-15 | 305.00 | 305.00 | 296.50 | 298.50 | 262.21 | 237,244 |
| 2023-12-14 | 300.00 | 305.00 | 298.50 | 301.00 | 264.41 | 452,945 |
| 2023-12-13 | 300.00 | 300.00 | 285.50 | 297.50 | 261.33 | 333,458 |
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.