Mears Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	197.00	197.00	181.51	195.50	165.10	65,799
2023-03-27	198.00	198.50	192.97	195.00	164.67	198,195
2023-03-24	198.00	198.00	195.00	197.00	166.36	28,824
2023-03-23	196.00	198.50	195.50	195.50	165.10	54,742
2023-03-22	198.00	198.32	196.22	196.50	165.94	29,327
2023-03-21	195.00	198.50	193.16	198.00	167.21	57,083
2023-03-20	195.00	200.00	194.00	195.00	164.67	82,681
2023-03-17	199.00	200.00	192.50	195.50	165.10	157,263
2023-03-16	196.00	200.00	195.00	199.00	168.05	61,199
2023-03-15	196.50	198.50	194.00	196.00	165.52	83,094
2023-03-14	198.50	198.50	195.00	197.00	166.36	46,408
2023-03-13	199.50	200.00	195.00	197.00	166.36	76,394
2023-03-10	197.00	201.00	196.50	199.50	168.47	82,938
2023-03-09	199.00	200.00	197.60	199.00	168.05	359,583
2023-03-08	201.00	203.00	196.50	199.00	168.05	437,769
2023-03-07	219.00	220.00	201.00	203.00	171.43	602,436
2023-03-06	214.00	217.00	212.94	213.00	179.88	189,911
2023-03-03	218.00	222.00	213.00	217.00	183.25	130,880
2023-03-02	219.00	224.00	216.00	220.00	185.79	62,057
2023-03-01	216.00	218.00	214.00	218.00	184.10	61,237
2023-02-28	219.00	219.00	209.00	213.00	179.88	486,362
2023-02-27	213.00	218.00	211.00	215.00	181.56	129,467
2023-02-24	212.00	217.00	210.00	212.00	179.03	82,392
2023-02-23	213.00	218.00	210.00	217.00	183.25	37,083
2023-02-22	212.00	215.00	208.00	213.00	179.88	84,163
2023-02-21	212.00	214.80	212.00	213.00	179.88	21,805
2023-02-20	209.00	215.00	206.00	213.00	179.88	64,590
2023-02-17	215.00	215.00	209.44	212.00	179.03	39,954
2023-02-16	210.00	215.00	207.00	214.00	180.72	147,803
2023-02-15	208.00	214.00	206.00	213.00	179.88	139,420
2023-02-14	212.00	215.00	208.00	208.00	175.65	253,071
2023-02-13	211.00	215.00	206.40	212.00	179.03	24,658
2023-02-10	210.00	214.00	208.00	211.00	178.19	39,287
2023-02-09	214.00	214.00	210.75	214.00	180.72	32,544
2023-02-08	212.00	213.00	207.00	211.00	178.19	132,919
2023-02-07	209.00	210.00	206.75	208.00	175.65	123,371
2023-02-06	205.00	212.41	205.00	210.00	177.34	70,244
2023-02-03	204.00	213.00	201.00	207.00	174.81	1,772,122
2023-02-02	205.00	209.00	203.00	205.00	173.12	50,367
2023-02-01	207.00	207.00	198.55	204.00	172.28	81,098
2023-01-31	207.00	208.00	204.00	205.00	173.12	91,458
2023-01-30	200.00	209.00	199.50	205.00	173.12	206,447
2023-01-27	205.00	205.00	199.00	200.00	168.90	116,997
2023-01-26	209.00	210.00	200.51	201.00	169.74	105,934
2023-01-25	203.00	205.00	201.00	203.00	171.43	109,175
2023-01-24	203.00	209.00	199.36	206.00	173.96	113,088
2023-01-23	205.00	206.00	198.50	203.00	171.43	17,493
2023-01-20	204.00	205.00	198.50	203.00	171.43	56,375
2023-01-19	200.00	203.00	198.19	199.00	168.05	150,585
2023-01-18	205.00	212.00	198.60	205.00	173.12	159,037
2023-01-17	207.00	208.00	201.00	205.00	173.12	93,715
2023-01-16	208.00	209.00	203.00	207.00	174.81	49,371
2023-01-13	208.00	212.00	207.00	208.00	175.65	48,281
2023-01-12	204.00	209.00	203.45	208.00	175.65	73,501
2023-01-11	202.00	207.00	199.00	204.00	172.28	292,549
2023-01-10	203.00	209.00	197.00	199.00	168.05	76,404
2023-01-09	205.00	208.00	198.50	200.00	168.90	88,104
2023-01-06	204.00	206.00	198.50	200.00	168.90	106,075
2023-01-05	206.00	207.07	201.00	201.00	169.74	151,533
2023-01-04	210.00	210.00	201.00	203.00	171.43	91,318

← NewerPage 16 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.