Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 353.50 | 358.50 | 353.00 | 357.50 | 341.61 | 229,586 |
| 2025-11-04 | 353.00 | 354.50 | 348.91 | 354.50 | 338.74 | 559,387 |
| 2025-11-03 | 352.00 | 359.00 | 349.50 | 353.00 | 337.31 | 267,359 |
| 2025-10-31 | 349.00 | 355.00 | 348.50 | 355.00 | 339.22 | 167,646 |
| 2025-10-30 | 348.50 | 357.00 | 348.50 | 353.00 | 337.31 | 189,988 |
| 2025-10-29 | 354.50 | 354.50 | 348.50 | 350.00 | 334.44 | 430,959 |
| 2025-10-28 | 350.00 | 352.50 | 348.50 | 349.00 | 333.48 | 273,818 |
| 2025-10-27 | 350.00 | 354.50 | 349.00 | 351.00 | 335.40 | 140,518 |
| 2025-10-24 | 346.00 | 353.50 | 346.00 | 351.00 | 335.40 | 119,813 |
| 2025-10-23 | 340.00 | 350.00 | 340.00 | 349.00 | 333.48 | 145,318 |
| 2025-10-22 | 342.00 | 346.50 | 340.50 | 345.00 | 329.66 | 617,143 |
| 2025-10-21 | 336.50 | 340.50 | 333.50 | 340.50 | 325.36 | 193,073 |
| 2025-10-20 | 334.00 | 338.00 | 334.00 | 336.00 | 321.06 | 143,279 |
← NewerPage 5 of 5 · 253 trading days
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.