Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 184.50 | 185.48 | 184.50 | 184.50 | 153.25 | 65,106 |
| 2022-07-11 | 187.00 | 187.00 | 184.50 | 185.00 | 153.67 | 38,991 |
| 2022-07-08 | 184.00 | 189.00 | 183.50 | 185.00 | 153.67 | 186,530 |
| 2022-07-07 | 185.50 | 186.00 | 184.50 | 186.00 | 154.50 | 41,108 |
| 2022-07-06 | 187.00 | 188.00 | 184.39 | 187.00 | 155.33 | 117,408 |
| 2022-07-05 | 189.00 | 189.00 | 184.50 | 186.00 | 154.50 | 138,506 |
| 2022-07-04 | 191.00 | 191.50 | 188.00 | 188.50 | 156.57 | 435,078 |
| 2022-07-01 | 189.50 | 190.00 | 186.50 | 189.00 | 156.99 | 119,694 |
| 2022-06-30 | 199.50 | 199.50 | 188.50 | 189.00 | 156.99 | 161,761 |
| 2022-06-29 | 188.00 | 191.50 | 186.00 | 190.00 | 157.82 | 69,578 |
| 2022-06-28 | 190.50 | 198.00 | 187.50 | 190.00 | 157.82 | 38,789 |
| 2022-06-27 | 186.50 | 193.50 | 186.27 | 190.00 | 157.82 | 108,905 |
| 2022-06-24 | 194.50 | 194.50 | 189.50 | 190.50 | 158.23 | 99,151 |
| 2022-06-23 | 190.50 | 194.50 | 186.98 | 191.00 | 158.65 | 380,723 |
| 2022-06-22 | 197.00 | 197.00 | 193.50 | 195.00 | 161.97 | 29,403 |
| 2022-06-21 | 196.50 | 196.50 | 189.00 | 194.00 | 161.14 | 120,971 |
| 2022-06-20 | 196.50 | 199.50 | 190.50 | 195.00 | 161.97 | 103,820 |
| 2022-06-17 | 194.00 | 198.51 | 194.00 | 197.50 | 164.05 | 75,699 |
| 2022-06-16 | 195.00 | 196.00 | 193.69 | 195.00 | 161.97 | 19,235 |
| 2022-06-15 | 195.00 | 199.00 | 194.10 | 197.00 | 163.63 | 105,641 |
| 2022-06-14 | 193.50 | 199.50 | 193.00 | 196.00 | 162.80 | 44,598 |
| 2022-06-13 | 196.00 | 200.00 | 190.92 | 198.50 | 164.88 | 24,059 |
| 2022-06-10 | 191.50 | 197.00 | 186.50 | 197.00 | 163.63 | 32,316 |
| 2022-06-09 | 197.00 | 198.00 | 194.29 | 197.00 | 163.63 | 207,508 |
| 2022-06-08 | 196.00 | 198.00 | 192.54 | 194.00 | 161.14 | 152,528 |
| 2022-06-07 | 193.00 | 196.00 | 192.00 | 196.00 | 162.80 | 60,904 |
| 2022-06-06 | 193.00 | 195.00 | 193.00 | 195.00 | 161.97 | 58,451 |
| 2022-06-01 | 192.00 | 195.00 | 192.00 | 195.00 | 161.97 | 33,571 |
| 2022-05-31 | 198.50 | 200.00 | 190.35 | 195.00 | 161.97 | 249,161 |
| 2022-05-30 | 193.00 | 199.50 | 191.00 | 193.00 | 160.31 | 253,752 |
| 2022-05-27 | 199.50 | 199.50 | 190.50 | 194.50 | 161.56 | 77,721 |
| 2022-05-26 | 195.00 | 199.50 | 191.00 | 191.00 | 158.65 | 21,754 |
| 2022-05-25 | 199.50 | 199.50 | 190.50 | 195.50 | 157.82 | 32,670 |
| 2022-05-24 | 195.00 | 197.00 | 195.00 | 195.50 | 157.82 | 80,081 |
| 2022-05-23 | 193.00 | 197.00 | 192.34 | 197.00 | 159.03 | 62,622 |
| 2022-05-20 | 186.00 | 199.50 | 185.50 | 193.00 | 155.80 | 105,734 |
| 2022-05-19 | 194.00 | 195.50 | 190.50 | 195.00 | 157.41 | 24,291 |
| 2022-05-18 | 198.50 | 200.00 | 192.00 | 192.50 | 155.40 | 85,239 |
| 2022-05-17 | 194.50 | 196.50 | 185.50 | 196.50 | 158.63 | 133,811 |
| 2022-05-16 | 189.00 | 192.00 | 183.00 | 187.00 | 150.96 | 61,648 |
| 2022-05-13 | 193.00 | 195.00 | 185.50 | 192.00 | 154.99 | 21,925 |
| 2022-05-12 | 186.50 | 191.00 | 185.00 | 191.00 | 154.19 | 52,104 |
| 2022-05-11 | 185.50 | 193.50 | 185.50 | 190.50 | 153.78 | 46,098 |
| 2022-05-10 | 189.50 | 192.50 | 185.50 | 189.50 | 152.98 | 70,367 |
| 2022-05-09 | 190.00 | 192.00 | 186.00 | 187.00 | 150.96 | 234,760 |
| 2022-05-06 | 195.00 | 197.50 | 183.50 | 192.00 | 154.99 | 52,514 |
| 2022-05-05 | 198.00 | 198.00 | 194.78 | 197.50 | 159.43 | 25,845 |
| 2022-05-04 | 198.00 | 198.00 | 192.95 | 196.50 | 158.63 | 23,261 |
| 2022-05-03 | 197.00 | 200.00 | 192.50 | 198.00 | 159.84 | 30,811 |
| 2022-04-29 | 195.00 | 201.00 | 194.00 | 199.00 | 160.64 | 136,873 |
| 2022-04-28 | 199.00 | 204.00 | 197.50 | 200.00 | 161.45 | 44,889 |
| 2022-04-27 | 196.00 | 202.00 | 190.00 | 200.00 | 161.45 | 306,723 |
| 2022-04-26 | 204.00 | 205.00 | 198.50 | 198.50 | 160.24 | 56,646 |
| 2022-04-25 | 204.00 | 205.00 | 196.00 | 200.00 | 161.45 | 59,316 |
| 2022-04-22 | 198.00 | 201.00 | 194.44 | 200.00 | 161.45 | 123,974 |
| 2022-04-21 | 201.00 | 202.00 | 195.50 | 197.50 | 159.43 | 66,068 |
| 2022-04-20 | 197.00 | 203.00 | 195.00 | 202.00 | 163.07 | 49,990 |
| 2022-04-19 | 202.00 | 203.00 | 198.00 | 201.00 | 162.26 | 39,086 |
| 2022-04-14 | 197.00 | 205.00 | 197.00 | 204.00 | 164.68 | 91,780 |
| 2022-04-13 | 203.00 | 209.00 | 202.55 | 205.00 | 165.49 | 83,341 |
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.