Mears Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	208.00	208.00	198.00	204.00	164.68	50,631
2022-04-11	204.00	209.00	202.00	208.00	167.91	142,215
2022-04-08	204.00	209.00	202.92	208.00	167.91	115,395
2022-04-07	200.00	204.00	198.84	199.00	160.64	138,369
2022-04-06	200.00	203.56	195.50	200.00	161.45	107,029
2022-04-05	200.00	205.00	197.00	200.00	161.45	112,743
2022-04-04	205.00	206.84	197.67	204.00	164.68	103,955
2022-04-01	200.00	211.00	197.02	210.00	169.52	177,696
2022-03-31	209.00	209.00	198.00	206.00	166.29	210,695
2022-03-30	209.00	209.20	199.50	206.00	166.29	114,231
2022-03-29	201.00	206.00	200.00	205.00	165.49	74,353
2022-03-28	201.00	204.08	200.00	200.00	161.45	68,522
2022-03-25	195.50	202.00	192.94	202.00	163.07	48,067
2022-03-24	190.00	199.48	190.00	198.50	160.24	297,881
2022-03-23	195.00	200.00	195.00	199.00	160.64	29,333
2022-03-22	201.00	201.00	196.67	199.00	160.64	43,105
2022-03-21	194.00	205.00	191.94	202.00	163.07	23,707
2022-03-18	184.00	202.00	184.00	200.00	161.45	78,342
2022-03-17	184.50	194.50	184.01	193.50	156.20	990,400
2022-03-16	185.00	186.27	182.00	182.50	147.32	211,800
2022-03-15	185.00	186.50	184.00	184.00	148.54	55,982
2022-03-14	185.00	185.50	184.00	185.00	149.34	259,151
2022-03-11	181.50	190.00	181.50	184.00	148.54	145,597
2022-03-10	187.00	189.00	184.38	185.00	149.34	69,832
2022-03-09	194.50	194.50	184.00	187.00	150.96	73,032
2022-03-08	189.50	194.50	183.00	187.50	151.36	51,631
2022-03-07	186.50	192.88	185.50	190.00	153.38	36,577
2022-03-04	195.00	195.00	186.50	189.50	152.98	92,033
2022-03-03	198.00	200.00	193.88	197.00	159.03	29,853
2022-03-02	203.00	203.00	193.50	200.00	161.45	90,564
2022-03-01	197.00	202.50	195.00	195.00	157.41	34,618
2022-02-28	207.00	207.00	197.91	202.00	163.07	73,860
2022-02-25	200.00	204.00	200.00	200.00	161.45	54,513
2022-02-24	205.00	205.00	196.33	200.00	161.45	133,342
2022-02-23	206.00	207.00	202.00	205.00	165.49	80,328
2022-02-22	205.00	208.66	201.00	205.00	165.49	38,345
2022-02-21	211.00	214.00	202.32	205.00	165.49	75,295
2022-02-18	219.00	219.00	206.00	211.00	170.33	108,234
2022-02-17	213.00	216.00	208.00	212.00	171.14	46,448
2022-02-16	214.00	218.00	210.02	212.00	171.14	76,752
2022-02-15	212.00	216.40	210.00	214.00	172.75	94,265
2022-02-14	210.00	220.00	205.02	214.00	172.75	130,093
2022-02-11	215.00	220.00	212.00	215.00	173.56	100,187
2022-02-10	219.00	219.00	214.00	218.00	175.98	36,799
2022-02-09	217.00	222.00	211.00	218.00	175.98	121,114
2022-02-08	214.00	218.00	211.00	215.00	173.56	118,305
2022-02-07	210.00	217.27	208.33	211.00	170.33	306,551
2022-02-04	212.00	212.00	202.98	205.00	165.49	95,962
2022-02-03	206.00	213.00	202.00	208.00	167.91	95,660
2022-02-02	202.00	207.00	198.00	207.00	167.10	64,441
2022-02-01	198.50	205.00	192.68	198.00	159.84	247,991
2022-01-31	195.00	197.50	191.50	195.50	157.82	105,567
2022-01-28	201.00	201.00	190.00	197.00	159.03	201,319
2022-01-27	204.00	204.00	192.06	196.50	158.63	119,253
2022-01-26	191.00	203.00	190.00	199.00	160.64	112,274
2022-01-25	202.00	202.00	193.50	199.00	160.64	53,637
2022-01-24	194.50	202.00	193.00	195.00	157.41	177,860
2022-01-21	198.50	201.00	193.00	200.00	161.45	44,021
2022-01-20	194.00	202.00	193.50	200.00	161.45	21,908
2022-01-19	199.50	199.50	190.50	190.50	153.78	74,336

← NewerPage 20 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.