Mears Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	289.50	289.50	277.50	284.00	246.11	105,824
2023-09-18	290.00	290.00	278.50	282.50	244.81	176,224
2023-09-15	282.50	290.00	282.50	287.00	248.71	287,767
2023-09-14	276.50	285.00	273.79	283.50	245.67	150,241
2023-09-13	277.00	280.00	274.50	280.00	242.64	175,381
2023-09-12	276.00	276.50	272.50	276.00	239.17	53,783
2023-09-11	274.00	276.50	273.70	276.00	239.17	93,143
2023-09-08	272.00	274.76	271.08	274.00	237.44	95,425
2023-09-07	275.00	279.00	271.50	276.00	239.17	46,128
2023-09-06	280.00	280.00	273.50	275.50	238.74	79,260
2023-09-05	280.50	281.00	272.00	274.00	237.44	118,650
2023-09-04	277.00	278.50	273.50	276.00	239.17	194,484
2023-09-01	283.50	286.50	274.50	276.00	239.17	137,706
2023-08-31	282.00	284.00	279.50	279.50	242.21	146,150
2023-08-30	282.00	286.50	281.00	281.50	243.94	217,650
2023-08-29	282.00	287.00	280.39	285.50	247.41	301,042
2023-08-25	287.00	287.00	274.00	276.50	239.61	214,178
2023-08-24	280.50	284.50	274.50	276.50	239.61	595,810
2023-08-23	276.00	279.50	276.00	278.00	240.91	509,821
2023-08-22	274.00	281.30	274.00	277.50	240.47	683,266
2023-08-21	282.50	282.50	277.50	278.00	240.91	572,319
2023-08-18	280.00	284.00	280.00	281.50	243.94	907,471
2023-08-17	286.00	286.00	282.50	283.50	245.67	211,539
2023-08-16	284.00	286.00	282.10	284.50	246.54	276,392
2023-08-15	287.00	287.00	283.00	283.00	245.24	172,187
2023-08-14	284.00	287.00	281.06	285.00	246.97	221,408
2023-08-11	275.00	285.50	275.00	283.50	245.67	167,346
2023-08-10	285.50	285.50	279.34	282.00	244.37	293,818
2023-08-09	285.50	285.50	279.00	283.00	245.24	285,488
2023-08-08	283.00	286.00	281.49	284.00	246.11	276,678
2023-08-07	285.50	285.50	279.80	281.00	243.51	249,481
2023-08-04	283.50	287.50	279.00	282.00	244.37	356,534
2023-08-03	275.00	284.00	258.43	281.00	243.51	1,186,874
2023-08-02	274.50	274.50	269.00	270.00	233.97	467,987
2023-08-01	273.50	275.50	273.50	274.50	237.87	289,849
2023-07-31	272.00	274.50	270.50	273.50	237.01	1,011,343
2023-07-28	275.00	275.00	269.50	272.00	235.71	595,088
2023-07-27	274.50	276.00	274.00	274.50	237.87	726,853
2023-07-26	277.00	279.00	273.00	275.00	238.31	418,932
2023-07-25	277.00	277.00	274.00	275.00	238.31	1,111,616
2023-07-24	275.00	275.50	270.00	274.50	237.87	933,800
2023-07-21	275.00	276.00	272.00	274.50	237.87	537,492
2023-07-20	275.00	280.50	274.00	275.00	238.31	1,255,467
2023-07-19	275.50	278.50	274.60	275.00	238.31	1,405,714
2023-07-18	272.00	274.50	271.50	273.50	237.01	1,220,643
2023-07-17	271.50	275.00	270.50	272.00	235.71	1,116,408
2023-07-14	280.00	280.00	272.50	276.50	239.61	1,061,488
2023-07-13	276.00	276.50	272.50	276.50	239.61	1,136,324
2023-07-12	272.00	277.50	270.50	274.00	237.44	737,098
2023-07-11	271.00	280.00	271.00	277.00	240.04	375,497
2023-07-10	273.50	277.00	271.50	273.00	236.57	137,839
2023-07-07	278.50	279.00	271.30	273.50	237.01	223,874
2023-07-06	280.00	282.00	276.00	279.50	242.21	178,215
2023-07-05	290.00	290.00	279.75	284.50	240.26	247,967
2023-07-04	283.00	288.12	278.25	286.50	241.95	449,710
2023-07-03	280.00	292.00	280.00	291.00	245.75	547,827
2023-06-30	294.50	295.00	280.75	291.00	245.75	1,217,994
2023-06-29	287.50	295.00	287.50	291.00	245.75	163,697
2023-06-28	295.00	295.00	283.60	292.00	246.59	593,358
2023-06-27	287.00	290.50	284.50	286.00	241.52	760,231

← NewerPage 14 of 22 · 1,262 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.