Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 209.00 | 210.00 | 197.50 | 197.50 | 166.79 | 273,974 |
| 2022-12-30 | 207.00 | 208.00 | 204.00 | 208.00 | 175.65 | 44,223 |
| 2022-12-29 | 209.00 | 209.00 | 206.00 | 206.00 | 173.96 | 26,064 |
| 2022-12-28 | 207.00 | 208.00 | 205.00 | 208.00 | 175.65 | 16,702 |
| 2022-12-23 | 200.00 | 207.00 | 200.00 | 205.00 | 173.12 | 25,325 |
| 2022-12-22 | 205.00 | 205.00 | 196.50 | 205.00 | 173.12 | 73,987 |
| 2022-12-21 | 206.00 | 207.00 | 201.20 | 207.00 | 174.81 | 55,532 |
| 2022-12-20 | 203.00 | 209.00 | 202.00 | 202.00 | 170.59 | 76,558 |
| 2022-12-19 | 203.00 | 205.00 | 199.88 | 203.00 | 171.43 | 72,040 |
| 2022-12-16 | 200.00 | 203.00 | 197.50 | 201.00 | 169.74 | 176,061 |
| 2022-12-15 | 197.00 | 200.00 | 196.50 | 197.00 | 166.36 | 72,348 |
| 2022-12-14 | 194.50 | 200.00 | 193.50 | 197.00 | 166.36 | 371,055 |
| 2022-12-13 | 190.50 | 194.00 | 187.00 | 193.00 | 162.99 | 861,172 |
| 2022-12-12 | 191.00 | 192.50 | 190.19 | 190.50 | 160.87 | 616,937 |
| 2022-12-09 | 193.00 | 193.00 | 190.00 | 191.50 | 161.72 | 231,459 |
| 2022-12-08 | 195.00 | 205.00 | 191.00 | 192.00 | 162.14 | 258,212 |
| 2022-12-07 | 190.00 | 193.00 | 187.50 | 187.50 | 158.34 | 371,138 |
| 2022-12-06 | 195.00 | 195.00 | 188.00 | 189.00 | 159.61 | 94,789 |
| 2022-12-05 | 195.00 | 195.00 | 189.33 | 191.50 | 161.72 | 150,790 |
| 2022-12-02 | 193.00 | 195.00 | 188.50 | 191.00 | 161.30 | 145,271 |
| 2022-12-01 | 192.00 | 192.50 | 188.50 | 189.50 | 160.03 | 163,818 |
| 2022-11-30 | 190.00 | 193.00 | 187.00 | 189.50 | 160.03 | 130,945 |
| 2022-11-29 | 191.00 | 193.00 | 189.25 | 191.50 | 161.72 | 136,855 |
| 2022-11-28 | 192.50 | 195.00 | 189.00 | 190.50 | 160.87 | 185,167 |
| 2022-11-25 | 194.00 | 195.00 | 192.24 | 193.00 | 162.99 | 78,689 |
| 2022-11-24 | 195.00 | 195.00 | 193.44 | 195.00 | 164.67 | 33,537 |
| 2022-11-23 | 195.50 | 196.00 | 191.00 | 192.50 | 162.56 | 217,697 |
| 2022-11-22 | 197.00 | 198.00 | 195.00 | 195.00 | 164.67 | 192,056 |
| 2022-11-21 | 197.00 | 197.00 | 195.00 | 196.50 | 165.94 | 21,768 |
| 2022-11-18 | 200.00 | 200.00 | 194.00 | 197.00 | 166.36 | 232,912 |
| 2022-11-17 | 198.00 | 199.50 | 194.00 | 197.50 | 166.79 | 85,755 |
| 2022-11-16 | 200.00 | 200.00 | 194.50 | 194.50 | 164.25 | 60,319 |
| 2022-11-15 | 201.00 | 201.00 | 196.50 | 198.00 | 167.21 | 120,508 |
| 2022-11-14 | 201.00 | 205.00 | 197.54 | 199.50 | 168.47 | 223,947 |
| 2022-11-11 | 190.00 | 210.00 | 188.50 | 199.50 | 168.47 | 773,500 |
| 2022-11-10 | 190.00 | 194.50 | 190.00 | 192.00 | 162.14 | 70,147 |
| 2022-11-09 | 189.50 | 190.00 | 187.00 | 189.00 | 159.61 | 88,498 |
| 2022-11-08 | 191.00 | 194.50 | 187.00 | 190.00 | 160.45 | 365,959 |
| 2022-11-07 | 189.50 | 190.00 | 186.54 | 189.50 | 160.03 | 76,222 |
| 2022-11-04 | 187.00 | 190.00 | 187.00 | 190.00 | 160.45 | 173,212 |
| 2022-11-03 | 185.50 | 190.00 | 184.50 | 187.00 | 157.92 | 100,244 |
| 2022-11-02 | 190.00 | 190.00 | 186.00 | 186.00 | 157.07 | 97,966 |
| 2022-11-01 | 191.00 | 191.00 | 188.65 | 190.00 | 160.45 | 29,444 |
| 2022-10-31 | 190.50 | 192.50 | 185.50 | 190.00 | 160.45 | 30,913 |
| 2022-10-28 | 193.00 | 193.65 | 187.00 | 190.00 | 160.45 | 99,096 |
| 2022-10-27 | 192.50 | 192.50 | 189.39 | 190.00 | 160.45 | 25,652 |
| 2022-10-26 | 191.00 | 194.50 | 189.50 | 190.00 | 160.45 | 11,660 |
| 2022-10-25 | 185.50 | 194.50 | 184.94 | 190.00 | 160.45 | 153,667 |
| 2022-10-24 | 190.50 | 194.00 | 187.00 | 188.00 | 158.76 | 48,997 |
| 2022-10-21 | 193.50 | 196.00 | 187.50 | 189.50 | 160.03 | 47,025 |
| 2022-10-20 | 189.50 | 191.50 | 188.00 | 191.50 | 161.72 | 31,842 |
| 2022-10-19 | 197.00 | 197.00 | 189.00 | 191.00 | 161.30 | 18,330 |
| 2022-10-18 | 187.00 | 194.50 | 185.93 | 191.50 | 161.72 | 178,277 |
| 2022-10-17 | 191.00 | 192.25 | 191.00 | 192.25 | 162.35 | 250 |
| 2022-10-14 | 190.00 | 194.50 | 187.76 | 193.00 | 162.99 | 44,793 |
| 2022-10-13 | 195.50 | 199.50 | 180.50 | 186.00 | 157.07 | 221,203 |
| 2022-10-12 | 190.50 | 199.50 | 185.50 | 185.50 | 156.65 | 95,792 |
| 2022-10-11 | 192.00 | 197.00 | 190.65 | 196.50 | 165.94 | 17,764 |
| 2022-10-10 | 191.50 | 192.26 | 186.00 | 190.50 | 160.87 | 112,930 |
| 2022-10-07 | 194.50 | 196.50 | 190.00 | 193.00 | 162.99 | 32,325 |
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.