Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 360.00 | 371.00 | 360.00 | 368.00 | 351.64 | 82,443 |
| 2026-01-30 | 385.00 | 385.00 | 361.00 | 367.50 | 351.16 | 415,876 |
| 2026-01-29 | 375.50 | 383.50 | 369.50 | 369.50 | 353.07 | 392,046 |
| 2026-01-28 | 360.00 | 376.91 | 352.00 | 372.00 | 355.46 | 523,430 |
| 2026-01-27 | 356.00 | 360.30 | 347.50 | 351.50 | 335.87 | 84,512 |
| 2026-01-26 | 356.00 | 362.00 | 353.00 | 356.00 | 340.17 | 118,243 |
| 2026-01-23 | 360.00 | 361.50 | 354.00 | 358.50 | 342.56 | 136,787 |
| 2026-01-22 | 354.00 | 360.08 | 354.00 | 357.50 | 341.61 | 173,065 |
| 2026-01-21 | 340.50 | 353.00 | 340.00 | 348.50 | 333.01 | 215,926 |
| 2026-01-20 | 345.00 | 348.00 | 340.00 | 340.00 | 324.88 | 85,257 |
| 2026-01-19 | 345.50 | 350.00 | 345.00 | 345.50 | 330.14 | 46,706 |
| 2026-01-16 | 348.00 | 357.50 | 345.00 | 346.00 | 330.62 | 100,399 |
| 2026-01-15 | 350.50 | 360.00 | 350.50 | 358.00 | 342.08 | 79,976 |
| 2026-01-14 | 351.00 | 356.00 | 349.50 | 353.00 | 337.31 | 108,593 |
| 2026-01-13 | 354.00 | 357.00 | 350.00 | 351.00 | 335.40 | 66,232 |
| 2026-01-12 | 354.00 | 361.50 | 354.00 | 354.00 | 338.26 | 163,128 |
| 2026-01-09 | 354.00 | 365.00 | 354.00 | 358.00 | 342.08 | 109,137 |
| 2026-01-08 | 359.00 | 363.50 | 357.50 | 363.50 | 347.34 | 61,536 |
| 2026-01-07 | 356.50 | 365.00 | 354.00 | 360.00 | 344.00 | 179,671 |
| 2026-01-06 | 360.00 | 360.00 | 354.00 | 356.50 | 340.65 | 61,052 |
| 2026-01-05 | 355.00 | 359.00 | 354.50 | 359.00 | 343.04 | 93,574 |
| 2026-01-02 | 356.00 | 360.50 | 354.00 | 354.00 | 338.26 | 90,142 |
| 2025-12-31 | 375.00 | 375.00 | 356.50 | 358.00 | 342.08 | 32,640 |
| 2025-12-30 | 363.00 | 368.50 | 359.00 | 359.00 | 343.04 | 89,461 |
| 2025-12-29 | 365.00 | 370.50 | 362.50 | 363.00 | 346.86 | 44,390 |
| 2025-12-24 | 362.50 | 367.00 | 361.50 | 362.50 | 346.38 | 32,088 |
| 2025-12-23 | 359.00 | 365.00 | 359.00 | 363.00 | 346.86 | 79,523 |
| 2025-12-22 | 379.00 | 379.00 | 359.34 | 363.00 | 346.86 | 98,280 |
| 2025-12-19 | 370.00 | 370.50 | 363.00 | 363.50 | 347.34 | 197,794 |
| 2025-12-18 | 365.50 | 370.50 | 364.00 | 368.00 | 351.64 | 100,608 |
| 2025-12-17 | 372.00 | 385.00 | 364.00 | 367.50 | 351.16 | 105,116 |
| 2025-12-16 | 372.00 | 384.50 | 365.00 | 365.00 | 348.77 | 93,816 |
| 2025-12-15 | 365.50 | 376.50 | 365.50 | 370.00 | 353.55 | 50,462 |
| 2025-12-12 | 379.00 | 379.50 | 367.50 | 375.50 | 358.81 | 46,302 |
| 2025-12-11 | 374.50 | 379.00 | 370.52 | 377.00 | 360.24 | 48,716 |
| 2025-12-10 | 374.50 | 376.00 | 366.50 | 375.00 | 358.33 | 251,233 |
| 2025-12-09 | 367.00 | 376.00 | 363.50 | 372.00 | 355.46 | 149,534 |
| 2025-12-08 | 363.50 | 379.00 | 362.50 | 367.50 | 351.16 | 312,041 |
| 2025-12-05 | 355.00 | 358.00 | 350.50 | 355.00 | 339.22 | 54,524 |
| 2025-12-04 | 355.00 | 357.00 | 350.50 | 355.00 | 339.22 | 24,719 |
| 2025-12-03 | 353.00 | 358.42 | 351.00 | 355.00 | 339.22 | 95,172 |
| 2025-12-02 | 350.00 | 356.42 | 350.00 | 353.50 | 337.78 | 62,580 |
| 2025-12-01 | 350.00 | 356.50 | 350.00 | 354.00 | 338.26 | 88,413 |
| 2025-11-28 | 350.00 | 362.50 | 350.00 | 355.00 | 339.22 | 75,522 |
| 2025-11-27 | 353.00 | 363.00 | 353.00 | 360.50 | 344.47 | 56,397 |
| 2025-11-26 | 365.00 | 365.00 | 353.00 | 354.00 | 338.26 | 207,944 |
| 2025-11-25 | 350.50 | 365.04 | 350.50 | 361.50 | 345.43 | 61,755 |
| 2025-11-24 | 357.00 | 363.00 | 349.50 | 361.00 | 344.95 | 131,879 |
| 2025-11-21 | 349.00 | 357.50 | 349.00 | 357.50 | 341.61 | 79,259 |
| 2025-11-20 | 355.00 | 360.00 | 352.00 | 354.00 | 338.26 | 192,125 |
| 2025-11-19 | 352.50 | 360.00 | 350.00 | 353.50 | 337.78 | 125,099 |
| 2025-11-18 | 349.00 | 354.50 | 349.00 | 353.00 | 337.31 | 259,287 |
| 2025-11-17 | 351.50 | 356.50 | 351.00 | 355.00 | 339.22 | 77,067 |
| 2025-11-14 | 351.00 | 355.50 | 349.50 | 352.00 | 336.35 | 342,879 |
| 2025-11-13 | 356.50 | 359.50 | 352.00 | 354.00 | 338.26 | 164,035 |
| 2025-11-12 | 356.00 | 358.50 | 354.50 | 357.00 | 341.13 | 77,730 |
| 2025-11-11 | 355.00 | 359.00 | 353.00 | 357.00 | 341.13 | 157,477 |
| 2025-11-10 | 357.50 | 359.00 | 351.00 | 357.50 | 341.61 | 187,624 |
| 2025-11-07 | 355.00 | 358.50 | 350.00 | 358.00 | 342.08 | 476,531 |
| 2025-11-06 | 355.50 | 358.00 | 354.00 | 356.00 | 340.17 | 451,482 |
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.