Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 197.00 | 203.57 | 197.00 | 197.00 | 166.36 | 80,510 |
| 2022-10-05 | 197.00 | 198.83 | 195.50 | 198.00 | 164.46 | 10,765 |
| 2022-10-04 | 197.00 | 200.00 | 192.00 | 198.50 | 164.88 | 43,119 |
| 2022-10-03 | 194.00 | 196.50 | 190.00 | 196.50 | 163.22 | 25,434 |
| 2022-09-30 | 188.50 | 194.50 | 183.00 | 193.00 | 160.31 | 45,431 |
| 2022-09-29 | 190.00 | 192.50 | 183.50 | 187.00 | 155.33 | 73,001 |
| 2022-09-28 | 191.00 | 194.50 | 181.50 | 185.50 | 154.08 | 81,192 |
| 2022-09-27 | 190.00 | 194.50 | 187.00 | 187.00 | 155.33 | 45,077 |
| 2022-09-26 | 192.00 | 194.50 | 185.00 | 185.00 | 153.67 | 48,033 |
| 2022-09-23 | 191.00 | 204.00 | 191.00 | 191.50 | 159.06 | 33,383 |
| 2022-09-22 | 196.00 | 204.00 | 190.00 | 196.00 | 162.80 | 149,554 |
| 2022-09-21 | 206.00 | 207.00 | 196.00 | 202.00 | 167.79 | 23,706 |
| 2022-09-20 | 206.00 | 208.16 | 200.00 | 200.00 | 166.12 | 20,266 |
| 2022-09-16 | 205.00 | 208.00 | 198.50 | 201.00 | 166.96 | 37,329 |
| 2022-09-15 | 207.00 | 209.00 | 200.00 | 200.00 | 166.12 | 68,025 |
| 2022-09-14 | 208.00 | 208.00 | 196.99 | 200.00 | 166.12 | 117,816 |
| 2022-09-13 | 206.00 | 209.00 | 197.00 | 197.00 | 163.63 | 38,178 |
| 2022-09-12 | 210.00 | 212.00 | 205.00 | 207.00 | 171.94 | 42,357 |
| 2022-09-09 | 205.00 | 211.00 | 204.00 | 208.00 | 172.77 | 36,776 |
| 2022-09-08 | 209.00 | 209.00 | 203.00 | 209.00 | 173.60 | 34,987 |
| 2022-09-07 | 198.00 | 207.00 | 198.00 | 204.00 | 169.45 | 78,837 |
| 2022-09-06 | 203.00 | 211.00 | 200.00 | 204.00 | 169.45 | 88,433 |
| 2022-09-05 | 204.00 | 205.00 | 195.50 | 203.00 | 168.62 | 18,774 |
| 2022-09-02 | 203.00 | 204.00 | 198.50 | 204.00 | 169.45 | 182,235 |
| 2022-09-01 | 204.00 | 207.87 | 197.32 | 202.00 | 167.79 | 66,937 |
| 2022-08-31 | 215.00 | 220.00 | 205.00 | 210.00 | 174.43 | 123,715 |
| 2022-08-30 | 215.00 | 217.00 | 206.00 | 213.00 | 176.92 | 107,067 |
| 2022-08-26 | 219.00 | 219.00 | 210.00 | 215.00 | 178.58 | 52,271 |
| 2022-08-25 | 219.00 | 219.00 | 213.00 | 214.00 | 177.75 | 337,493 |
| 2022-08-24 | 216.00 | 219.00 | 213.00 | 215.00 | 178.58 | 97,982 |
| 2022-08-23 | 219.00 | 219.00 | 211.00 | 218.00 | 181.08 | 75,833 |
| 2022-08-22 | 224.00 | 224.00 | 213.67 | 215.00 | 178.58 | 35,010 |
| 2022-08-19 | 220.00 | 229.00 | 217.00 | 219.00 | 181.91 | 119,540 |
| 2022-08-18 | 230.00 | 245.00 | 221.00 | 224.00 | 186.06 | 246,502 |
| 2022-08-17 | 212.00 | 222.00 | 211.00 | 222.00 | 184.40 | 46,789 |
| 2022-08-16 | 209.00 | 214.00 | 208.12 | 212.00 | 176.09 | 347,968 |
| 2022-08-15 | 212.00 | 214.25 | 209.73 | 214.00 | 177.75 | 184,846 |
| 2022-08-12 | 207.00 | 215.00 | 202.54 | 215.00 | 178.58 | 268,518 |
| 2022-08-11 | 205.00 | 208.00 | 200.53 | 207.00 | 171.94 | 104,063 |
| 2022-08-10 | 206.00 | 207.00 | 198.50 | 203.00 | 168.62 | 66,700 |
| 2022-08-09 | 205.00 | 209.00 | 200.00 | 204.00 | 169.45 | 93,761 |
| 2022-08-08 | 211.00 | 211.00 | 201.00 | 204.00 | 169.45 | 218,407 |
| 2022-08-05 | 202.00 | 207.00 | 199.80 | 203.00 | 168.62 | 178,953 |
| 2022-08-04 | 211.00 | 215.48 | 198.21 | 200.00 | 166.12 | 329,147 |
| 2022-08-03 | 200.00 | 200.00 | 188.24 | 199.00 | 165.29 | 44,075 |
| 2022-08-02 | 193.00 | 195.00 | 187.08 | 195.00 | 161.97 | 49,688 |
| 2022-08-01 | 187.00 | 195.00 | 185.77 | 195.00 | 161.97 | 5,020 |
| 2022-07-29 | 193.00 | 195.00 | 187.45 | 193.00 | 160.31 | 70,583 |
| 2022-07-28 | 189.00 | 195.00 | 186.14 | 195.00 | 161.97 | 27,845 |
| 2022-07-27 | 187.50 | 190.00 | 187.35 | 189.00 | 156.99 | 11,539 |
| 2022-07-26 | 191.50 | 191.50 | 186.00 | 189.00 | 156.99 | 53,640 |
| 2022-07-25 | 188.50 | 192.00 | 188.00 | 189.00 | 156.99 | 71,015 |
| 2022-07-22 | 191.00 | 194.50 | 189.50 | 192.00 | 159.48 | 161,713 |
| 2022-07-21 | 193.50 | 194.50 | 187.66 | 191.00 | 158.65 | 53,249 |
| 2022-07-20 | 189.50 | 194.00 | 181.00 | 194.00 | 161.14 | 91,024 |
| 2022-07-19 | 182.00 | 183.00 | 178.50 | 182.00 | 151.17 | 265,780 |
| 2022-07-18 | 183.00 | 184.00 | 180.50 | 182.00 | 151.17 | 148,432 |
| 2022-07-15 | 185.00 | 185.00 | 182.60 | 185.00 | 153.67 | 38,523 |
| 2022-07-14 | 183.50 | 185.00 | 181.00 | 183.00 | 152.00 | 29,178 |
| 2022-07-13 | 186.00 | 186.00 | 183.50 | 185.00 | 153.67 | 19,791 |
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.