Mears Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	287.00	290.50	284.50	286.00	241.52	760,231
2023-06-26	284.00	289.00	282.50	286.00	241.52	190,696
2023-06-23	285.00	287.00	280.00	284.00	239.83	332,215
2023-06-22	287.00	288.00	281.25	286.00	241.52	169,155
2023-06-21	283.50	289.50	283.50	286.00	241.52	305,433
2023-06-20	288.00	288.00	283.50	286.50	241.95	120,974
2023-06-19	282.50	287.00	282.50	285.50	241.10	224,323
2023-06-16	275.00	285.50	275.00	285.00	240.68	1,113,453
2023-06-15	262.00	263.00	253.00	263.00	222.10	109,908
2023-06-14	263.00	264.50	257.64	262.00	221.26	315,608
2023-06-13	261.50	264.05	259.50	263.00	222.10	413,255
2023-06-12	260.00	262.50	258.06	262.00	221.26	306,183
2023-06-09	260.00	261.67	257.00	260.00	219.57	374,028
2023-06-08	254.00	261.00	252.60	260.00	219.57	671,113
2023-06-07	250.00	256.50	248.99	255.00	215.34	189,779
2023-06-06	246.00	250.50	245.50	250.00	211.12	637,184
2023-06-05	244.00	247.50	243.50	247.00	208.59	470,135
2023-06-02	243.00	245.00	241.50	245.00	206.90	323,942
2023-06-01	241.00	242.00	239.00	241.50	203.94	772,659
2023-05-31	240.00	241.00	239.50	241.00	203.52	107,161
2023-05-30	242.00	243.50	240.00	241.00	203.52	192,952
2023-05-26	242.00	242.00	240.00	241.00	203.52	108,346
2023-05-25	236.50	241.00	235.50	241.00	203.52	120,311
2023-05-24	244.00	244.00	239.53	240.00	202.68	194,057
2023-05-23	242.00	243.00	240.00	242.00	204.37	117,802
2023-05-22	243.00	243.44	240.83	242.00	204.37	149,838
2023-05-19	242.00	243.00	239.50	243.00	205.21	92,058
2023-05-18	243.50	247.50	237.50	240.00	202.68	310,259
2023-05-17	243.00	243.00	238.00	241.50	203.94	329,998
2023-05-16	246.50	249.50	243.00	243.50	205.63	287,054
2023-05-15	244.00	249.00	242.36	247.00	208.59	242,238
2023-05-12	242.50	246.00	237.50	245.00	206.90	319,712
2023-05-11	239.50	244.00	239.00	242.50	204.79	344,495
2023-05-10	240.00	243.50	238.75	242.00	204.37	185,008
2023-05-09	231.00	238.00	231.00	238.00	200.99	590,200
2023-05-05	231.00	233.00	230.00	231.00	195.08	211,971
2023-05-04	230.00	231.50	228.00	230.00	194.23	236,564
2023-05-03	225.00	229.50	223.58	228.00	192.54	302,571
2023-05-02	225.00	226.00	223.00	225.00	190.01	251,307
2023-04-28	212.00	225.00	212.00	221.50	187.05	433,330
2023-04-27	209.00	211.50	207.50	208.50	176.08	181,610
2023-04-26	213.00	213.00	206.00	209.00	176.50	142,239
2023-04-25	210.00	212.00	207.63	208.00	175.65	112,870
2023-04-24	205.00	210.00	202.30	207.50	175.23	129,921
2023-04-21	200.00	205.00	200.00	204.00	172.28	141,542
2023-04-20	204.50	206.00	203.00	203.00	171.43	206,254
2023-04-19	203.50	205.00	199.70	204.00	172.28	598,422
2023-04-18	195.40	205.00	195.40	202.50	171.01	484,736
2023-04-17	200.00	200.00	197.00	197.40	166.70	4,471,738
2023-04-14	198.80	199.80	195.40	196.40	165.86	149,355
2023-04-13	197.80	200.00	196.20	197.00	166.36	84,523
2023-04-12	200.00	200.00	197.20	197.80	167.04	61,953
2023-04-11	198.00	199.60	196.60	198.00	167.21	75,625
2023-04-06	196.00	200.00	196.00	200.00	168.90	42,651
2023-04-05	195.00	199.80	195.00	199.00	168.05	147,927
2023-04-04	198.80	200.00	196.38	200.00	168.90	3,113,410
2023-04-03	197.00	200.00	196.00	197.00	166.36	145,509
2023-03-31	197.00	200.00	195.50	198.50	167.63	77,846
2023-03-30	194.50	199.00	194.50	199.00	168.05	92,633
2023-03-29	196.50	197.00	195.50	197.00	166.36	41,454

← NewerPage 15 of 22 · 1,263 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.