Mears Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	195.50	201.00	193.94	198.50	160.24	70,447
2022-01-17	207.00	207.00	191.00	195.00	157.41	143,435
2022-01-14	202.00	202.00	195.00	195.00	157.41	64,946
2022-01-13	205.00	207.00	199.00	200.00	161.45	73,382
2022-01-12	204.00	204.00	197.50	200.00	161.45	64,272
2022-01-11	204.00	204.00	195.00	197.00	159.03	39,053
2022-01-10	199.00	204.00	198.50	201.00	162.26	93,696
2022-01-07	184.00	199.50	179.34	195.00	157.41	1,493,155
2022-01-06	189.50	189.50	184.50	186.50	150.55	61,504
2022-01-05	188.00	194.50	186.00	189.00	152.57	111,921
2022-01-04	192.50	193.50	187.30	193.50	156.20	18,349
2021-12-31	189.00	191.10	187.74	188.50	152.17	26,339
2021-12-30	199.50	199.50	191.50	192.50	155.40	55,829
2021-12-29	196.50	197.00	190.50	193.00	155.80	186,497
2021-12-24	194.00	194.00	193.37	194.00	156.61	11,169
2021-12-23	190.50	194.50	187.50	190.00	153.38	176,143
2021-12-22	194.00	195.00	189.00	195.00	157.41	89,986
2021-12-21	187.00	193.50	187.00	192.00	154.99	75,216
2021-12-20	192.00	192.50	186.84	192.00	154.99	14,650
2021-12-17	190.00	193.50	188.00	190.00	153.38	29,672
2021-12-16	191.00	194.00	182.00	188.50	152.17	78,691
2021-12-15	190.00	195.00	187.00	189.00	152.57	248,168
2021-12-14	191.50	193.50	188.32	192.00	154.99	73,892
2021-12-13	189.00	192.00	185.50	192.00	154.99	39,489
2021-12-10	194.50	194.50	187.16	190.00	153.38	88,311
2021-12-09	189.50	190.00	186.50	189.00	152.57	148,450
2021-12-08	192.00	194.50	189.00	190.00	153.38	240,279
2021-12-07	194.50	194.50	188.02	190.00	153.38	407,494
2021-12-06	195.00	195.00	184.50	191.00	154.19	105,184
2021-12-03	195.00	195.00	189.00	193.00	155.80	31,453
2021-12-02	186.50	193.50	186.50	193.50	156.20	137,988
2021-12-01	189.50	190.00	185.50	190.00	153.38	87,172
2021-11-30	186.00	189.50	181.50	188.50	152.17	104,004
2021-11-29	184.50	188.00	182.23	188.00	151.76	129,965
2021-11-26	185.00	190.00	183.50	185.00	149.34	87,740
2021-11-25	192.50	198.80	183.00	187.00	150.96	294,507
2021-11-24	181.00	185.00	180.00	185.00	149.34	82,281
2021-11-23	183.00	185.00	180.00	183.00	147.73	294,420
2021-11-22	179.00	184.50	177.24	182.50	147.32	56,601
2021-11-19	180.50	184.50	178.50	182.00	146.92	136,231
2021-11-18	175.00	184.50	175.00	181.00	146.11	142,979
2021-11-17	178.50	181.50	178.00	181.50	146.52	148,330
2021-11-16	185.50	192.00	176.00	179.50	144.90	316,747
2021-11-15	185.00	190.50	185.00	187.50	151.36	17,036
2021-11-12	193.00	194.50	185.50	189.50	152.98	13,491
2021-11-11	193.50	195.00	186.00	190.00	153.38	41,913
2021-11-10	194.00	194.50	187.00	190.00	153.38	41,121
2021-11-09	193.00	193.00	180.82	191.50	154.59	114,720
2021-11-08	198.00	198.00	193.00	193.00	155.80	10,155
2021-11-05	198.50	198.50	190.50	193.00	155.80	66,173
2021-11-04	198.50	198.50	191.32	195.00	157.41	70,990
2021-11-03	199.50	200.00	191.99	192.00	154.99	122,756
2021-11-02	199.50	199.50	191.03	192.50	155.40	191,460
2021-11-01	198.50	204.00	190.50	197.50	159.43	139,786
2021-10-29	201.00	204.98	190.00	198.00	159.84	116,161
2021-10-28	202.00	206.00	199.50	200.00	161.45	77,118
2021-10-27	205.00	209.00	198.50	201.00	162.26	15,239,140
2021-10-26	190.50	204.00	190.50	202.00	163.07	372,442
2021-10-25	195.00	197.00	192.15	195.00	157.41	24,057
2021-10-22	194.50	200.00	194.50	197.00	159.03	42,706

← NewerPage 21 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.