Mears Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	295.00	298.50	287.00	296.00	260.02	1,066,440
2023-12-11	280.00	294.50	280.00	288.50	253.43	173,442
2023-12-08	285.00	293.50	283.05	290.00	254.74	225,051
2023-12-07	285.00	285.00	278.00	284.00	249.47	153,810
2023-12-06	282.00	284.50	275.00	279.50	245.52	545,561
2023-12-05	276.50	281.00	276.50	280.50	246.40	650,673
2023-12-04	282.00	282.00	275.50	278.50	244.64	1,912,806
2023-12-01	278.00	278.00	274.50	278.00	244.20	304,289
2023-11-30	279.50	280.00	274.50	275.50	242.01	273,241
2023-11-29	276.50	280.00	273.00	278.00	244.20	575,771
2023-11-28	274.50	277.00	272.00	277.00	243.33	321,893
2023-11-27	275.00	278.50	270.68	273.50	240.25	76,220
2023-11-24	269.00	274.50	269.00	274.00	240.69	52,315
2023-11-23	274.00	274.00	271.00	272.50	239.37	325,180
2023-11-22	269.50	274.50	267.00	274.50	241.13	160,854
2023-11-21	269.00	270.00	267.00	268.00	235.42	475,078
2023-11-20	265.00	274.00	265.00	268.00	235.42	350,067
2023-11-17	268.00	272.00	266.00	269.50	236.74	87,117
2023-11-16	280.00	280.00	266.50	268.00	235.42	158,326
2023-11-15	266.00	275.00	266.00	270.00	237.18	174,208
2023-11-14	257.50	267.50	257.50	267.50	234.98	328,055
2023-11-13	255.00	261.50	255.00	258.50	227.07	599,199
2023-11-10	254.00	258.50	252.50	256.50	225.32	103,090
2023-11-09	257.00	259.00	255.00	257.00	225.76	135,431
2023-11-08	260.00	261.00	249.82	257.00	225.76	299,247
2023-11-07	260.00	262.50	255.50	256.50	225.32	187,485
2023-11-06	263.50	263.50	257.00	258.50	227.07	197,562
2023-11-03	260.00	263.50	259.50	261.50	229.71	289,414
2023-11-02	257.00	263.00	253.50	259.50	227.95	675,930
2023-11-01	263.50	263.50	253.50	255.50	224.44	2,168,572
2023-10-31	256.00	260.00	256.00	257.50	226.20	211,134
2023-10-30	255.00	257.00	251.75	256.00	224.88	497,136
2023-10-27	260.00	260.00	251.50	254.00	223.12	247,912
2023-10-26	253.50	257.50	251.10	253.00	222.24	180,754
2023-10-25	257.50	259.00	252.50	253.50	222.68	237,981
2023-10-24	256.50	260.00	254.50	257.00	225.76	309,583
2023-10-23	259.50	267.50	256.00	257.00	225.76	293,595
2023-10-20	259.00	261.50	257.50	259.00	227.51	309,793
2023-10-19	260.00	264.00	260.00	262.00	230.15	163,405
2023-10-18	268.50	268.50	260.00	262.50	230.59	177,591
2023-10-17	261.00	266.00	257.55	265.50	233.22	248,681
2023-10-16	271.50	279.50	261.00	263.50	231.47	288,608
2023-10-13	276.00	276.00	266.50	266.50	234.10	230,626
2023-10-12	275.00	277.00	273.50	274.00	240.69	207,884
2023-10-11	274.00	274.50	266.50	272.50	239.37	137,413
2023-10-10	276.50	277.00	271.00	275.00	241.57	125,323
2023-10-09	270.50	274.50	270.00	272.00	238.93	99,399
2023-10-06	274.50	276.10	272.00	273.00	239.81	149,233
2023-10-05	274.00	277.50	270.50	274.50	241.13	218,342
2023-10-04	274.50	279.00	271.00	274.00	237.44	156,543
2023-10-03	280.00	280.69	270.50	276.00	239.17	216,038
2023-10-02	277.50	279.50	270.50	273.00	236.57	60,843
2023-09-29	280.00	280.00	272.00	276.00	239.17	122,747
2023-09-28	280.00	280.00	267.88	272.50	236.14	179,102
2023-09-27	277.00	280.50	273.50	273.50	237.01	111,603
2023-09-26	281.50	282.50	277.00	279.00	241.77	187,394
2023-09-25	283.00	286.00	282.00	284.00	246.11	75,693
2023-09-22	288.50	290.50	282.50	287.00	248.71	123,545
2023-09-21	283.00	287.50	281.50	285.50	247.41	46,455
2023-09-20	290.00	290.00	284.25	286.00	247.84	177,553

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.