Mears Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	390.00	391.50	381.50	391.00	373.62	305,023
2026-04-27	378.00	388.00	378.00	386.00	368.84	206,580
2026-04-24	378.00	381.00	377.00	378.50	361.67	955,048
2026-04-23	383.50	394.50	377.50	378.50	361.67	89,114
2026-04-22	381.00	388.50	381.00	384.50	367.41	659,686
2026-04-21	380.00	395.00	375.00	382.00	365.02	296,783
2026-04-20	382.50	382.50	373.00	378.50	361.67	167,877
2026-04-17	370.00	382.07	368.50	377.00	360.24	427,720
2026-04-16	366.00	373.00	366.00	371.00	354.51	95,097
2026-04-15	367.50	373.50	367.50	371.50	354.98	162,096
2026-04-14	363.00	369.50	359.50	367.00	350.68	126,621
2026-04-13	362.00	366.00	359.00	361.00	344.95	172,521
2026-04-10	356.00	360.50	355.00	359.50	343.52	80,199
2026-04-09	342.00	358.00	342.00	357.50	341.61	591,380
2026-04-08	356.00	356.00	341.00	354.50	338.74	446,423
2026-04-07	332.50	347.00	332.50	344.00	328.71	1,453,695
2026-04-02	340.00	340.00	330.00	335.50	320.58	676,761
2026-04-01	330.00	338.28	330.00	332.50	317.72	111,280
2026-03-31	341.00	341.00	324.50	327.00	312.46	281,237
2026-03-30	338.00	342.50	323.50	323.50	309.12	470,302
2026-03-27	347.00	357.00	338.00	338.00	322.97	156,542
2026-03-26	340.00	355.50	338.00	350.00	334.44	260,454
2026-03-25	335.00	339.50	332.00	335.50	320.58	147,333
2026-03-24	331.00	334.00	327.50	330.00	315.33	98,334
2026-03-23	331.00	335.50	320.50	329.00	314.37	142,655
2026-03-20	338.50	349.00	331.50	332.00	317.24	56,186
2026-03-19	338.00	349.50	335.00	336.00	321.06	105,238
2026-03-18	338.00	345.50	338.00	341.50	326.32	42,528
2026-03-17	339.00	344.50	338.00	340.50	325.36	137,086
2026-03-16	343.50	350.00	338.00	339.00	323.93	43,299
2026-03-13	343.50	351.00	340.00	342.50	327.27	66,628
2026-03-12	348.00	359.50	342.08	345.50	330.14	95,901
2026-03-11	340.50	356.00	340.00	351.50	335.87	56,150
2026-03-10	351.00	358.50	345.50	353.00	337.31	95,439
2026-03-09	356.50	356.50	343.00	349.00	333.48	94,271
2026-03-06	345.00	359.50	345.00	356.50	340.65	34,422
2026-03-05	360.00	360.00	349.50	354.00	338.26	99,850
2026-03-04	353.50	359.50	345.00	354.50	338.74	96,657
2026-03-03	351.50	358.00	345.00	348.50	333.01	141,929
2026-03-02	353.50	358.00	351.52	355.50	339.70	96,626
2026-02-27	356.00	361.50	350.50	355.00	339.22	445,999
2026-02-26	354.50	362.00	350.00	355.00	339.22	228,743
2026-02-25	361.50	364.00	354.50	356.50	340.65	348,198
2026-02-24	365.00	365.00	354.00	356.00	340.17	84,071
2026-02-23	358.00	363.50	354.00	357.50	341.61	481,357
2026-02-20	359.00	363.50	355.00	356.50	340.65	1,377,428
2026-02-19	353.50	361.50	345.50	358.50	342.56	223,539
2026-02-18	352.00	354.00	349.50	354.00	338.26	176,290
2026-02-17	350.50	356.00	347.00	351.50	335.87	136,443
2026-02-16	353.50	357.00	349.50	350.00	334.44	81,375
2026-02-13	348.00	354.50	345.00	352.50	336.83	113,089
2026-02-12	351.00	358.00	347.00	347.00	331.57	82,810
2026-02-11	358.00	365.00	347.50	353.00	337.31	138,926
2026-02-10	356.00	358.50	349.00	355.50	339.70	88,345
2026-02-09	361.00	364.50	353.50	356.00	340.17	52,061
2026-02-06	369.50	369.50	356.50	356.50	340.65	58,092
2026-02-05	361.00	374.50	356.00	357.50	341.61	522,415
2026-02-04	355.00	363.50	355.00	362.00	345.91	307,480
2026-02-03	371.50	372.50	357.00	357.00	341.13	213,508
2026-02-02	360.00	371.00	360.00	368.00	351.64	82,443

← NewerPage 3 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.