Mears Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	433.50	444.50	429.50	431.00	424.47	55,664
2026-07-22	433.50	441.50	433.00	435.00	428.41	141,952
2026-07-21	438.50	444.00	433.00	436.00	429.39	63,843
2026-07-20	448.50	448.50	436.50	437.00	430.38	150,363
2026-07-17	448.50	448.50	440.50	440.50	433.82	235,769
2026-07-16	434.00	446.50	430.00	443.00	436.28	314,956
2026-07-15	432.50	433.50	428.50	432.50	425.94	69,307
2026-07-14	429.50	433.50	426.00	431.50	424.96	112,987
2026-07-13	422.00	431.00	420.50	429.00	422.50	299,773
2026-07-10	429.00	429.00	413.00	422.00	415.60	264,914
2026-07-09	422.00	436.50	422.00	429.00	422.50	109,374
2026-07-08	430.50	436.00	427.50	432.00	425.45	192,838
2026-07-07	420.00	435.00	420.00	432.50	425.94	206,458
2026-07-06	433.00	434.50	430.00	433.50	426.93	157,319
2026-07-03	424.00	432.50	416.50	432.50	425.94	871,021
2026-07-02	419.50	425.50	413.50	423.00	416.59	409,600
2026-07-01	409.00	420.50	408.50	420.00	413.63	817,711
2026-06-30	400.00	412.50	400.00	408.00	401.82	325,829
2026-06-29	403.00	410.50	399.50	406.50	400.34	479,565
2026-06-26	395.00	407.00	395.00	403.00	396.89	273,120
2026-06-25	404.00	407.00	399.00	404.50	398.37	259,300
2026-06-24	386.00	401.75	386.00	401.50	395.41	229,550
2026-06-23	399.50	399.50	390.00	395.50	389.50	274,008
2026-06-22	390.00	400.00	390.00	397.00	390.98	227,837
2026-06-19	398.00	400.00	392.50	395.00	389.01	346,955
2026-06-18	401.00	401.00	383.00	394.00	388.03	411,107
2026-06-17	424.00	424.00	393.00	400.00	382.22	306,259
2026-06-16	422.50	422.50	408.50	409.00	390.82	376,679
2026-06-15	425.50	428.50	419.50	422.00	403.24	109,392
2026-06-12	410.50	422.50	406.50	422.50	403.72	324,620
2026-06-11	401.00	410.50	401.00	410.00	391.77	383,647
2026-06-10	394.00	404.00	393.50	404.00	386.04	226,952
2026-06-09	395.50	400.50	392.00	394.00	376.48	158,877
2026-06-08	394.00	397.50	386.81	395.50	377.92	213,955
2026-06-05	396.00	399.50	391.00	393.50	376.01	213,703
2026-06-04	390.00	396.50	390.00	394.50	376.96	163,989
2026-06-03	390.00	404.50	390.00	394.50	376.96	132,649
2026-06-02	400.00	402.50	396.00	400.50	382.69	203,898
2026-06-01	415.00	420.70	391.90	396.00	378.39	307,967
2026-05-29	416.00	419.50	414.00	415.00	396.55	494,085
2026-05-28	417.50	420.50	412.00	416.00	397.51	206,912
2026-05-27	414.00	420.00	414.00	417.50	398.94	244,609
2026-05-26	418.00	422.00	413.00	414.00	395.59	322,961
2026-05-22	413.00	417.75	411.50	417.00	398.46	116,527
2026-05-21	411.50	415.00	406.50	412.00	393.68	131,468
2026-05-20	400.00	414.00	400.00	409.50	391.29	176,831
2026-05-19	410.00	410.70	403.00	407.00	388.91	426,247
2026-05-18	398.50	409.50	395.50	402.00	384.13	317,714
2026-05-15	398.00	400.61	393.50	398.50	380.78	411,860
2026-05-14	392.00	409.50	392.00	400.50	382.69	143,492
2026-05-13	398.00	404.00	398.00	403.00	385.08	190,072
2026-05-12	400.00	404.00	399.50	400.00	382.22	208,931
2026-05-11	400.00	406.50	399.50	405.50	387.47	95,450
2026-05-08	401.50	407.00	396.50	402.50	384.61	375,033
2026-05-07	404.00	406.50	400.50	401.50	383.65	107,049
2026-05-06	399.00	407.50	393.50	404.50	386.52	194,782
2026-05-05	391.00	399.00	383.50	395.50	377.92	832,658
2026-05-01	395.00	398.50	392.00	394.00	376.48	410,550
2026-04-30	388.00	395.50	386.00	395.00	377.44	653,938
2026-04-29	391.00	395.50	386.50	389.00	371.71	486,726

← NewerPage 2 of 22 · 1,264 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.