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 |
| 2025-10-17 | 332.00 | 335.00 | 331.00 | 334.50 | 319.63 | 189,922 |
| 2025-10-16 | 331.00 | 333.50 | 327.50 | 333.00 | 318.20 | 179,341 |
| 2025-10-15 | 332.00 | 332.50 | 330.00 | 331.00 | 316.28 | 243,693 |
| 2025-10-14 | 323.00 | 331.00 | 323.00 | 331.00 | 316.28 | 438,366 |
| 2025-10-13 | 324.00 | 330.00 | 322.50 | 330.00 | 315.33 | 77,900 |
| 2025-10-10 | 324.00 | 327.50 | 321.00 | 324.00 | 309.60 | 272,756 |
| 2025-10-09 | 323.50 | 324.50 | 321.00 | 323.00 | 308.64 | 49,832 |
| 2025-10-08 | 320.00 | 323.00 | 318.50 | 321.00 | 306.73 | 146,979 |
| 2025-10-07 | 319.00 | 324.50 | 317.50 | 321.50 | 307.21 | 102,288 |
| 2025-10-06 | 316.50 | 322.50 | 316.50 | 319.50 | 305.30 | 152,804 |
| 2025-10-03 | 319.00 | 322.50 | 318.50 | 320.00 | 305.77 | 88,285 |
| 2025-10-02 | 321.00 | 323.00 | 316.50 | 318.50 | 304.34 | 65,356 |
| 2025-10-01 | 315.00 | 322.50 | 315.00 | 321.00 | 306.73 | 120,600 |
| 2025-09-30 | 319.50 | 322.50 | 317.50 | 320.00 | 305.77 | 56,819 |
| 2025-09-29 | 317.50 | 325.00 | 315.50 | 318.00 | 303.86 | 374,837 |
| 2025-09-26 | 314.00 | 319.00 | 311.00 | 317.00 | 302.91 | 99,388 |
| 2025-09-25 | 315.00 | 315.75 | 310.00 | 314.00 | 300.04 | 235,763 |
| 2025-09-24 | 313.00 | 317.50 | 310.00 | 311.50 | 297.65 | 52,474 |
| 2025-09-23 | 310.00 | 318.00 | 310.00 | 312.00 | 298.13 | 85,275 |
| 2025-09-22 | 316.50 | 329.50 | 312.00 | 312.00 | 298.13 | 92,287 |
| 2025-09-19 | 315.00 | 322.50 | 313.00 | 317.00 | 302.91 | 273,455 |
| 2025-09-18 | 320.00 | 325.50 | 317.00 | 318.00 | 303.86 | 82,310 |
| 2025-09-17 | 322.00 | 328.00 | 321.50 | 325.00 | 310.55 | 75,761 |
| 2025-09-16 | 320.00 | 327.50 | 320.00 | 320.00 | 305.77 | 111,686 |
| 2025-09-15 | 320.50 | 331.50 | 320.50 | 327.00 | 312.46 | 123,267 |
| 2025-09-12 | 318.50 | 329.50 | 317.00 | 321.50 | 307.21 | 198,168 |
| 2025-09-11 | 321.00 | 325.00 | 311.50 | 318.00 | 303.86 | 604,793 |
| 2025-09-10 | 327.50 | 328.64 | 323.50 | 323.50 | 303.77 | 87,684 |
| 2025-09-09 | 332.00 | 333.00 | 326.50 | 327.00 | 307.05 | 107,240 |
| 2025-09-08 | 330.00 | 336.50 | 330.00 | 331.50 | 311.28 | 84,820 |
| 2025-09-05 | 336.00 | 349.50 | 333.50 | 333.50 | 313.16 | 54,381 |
| 2025-09-04 | 336.00 | 340.00 | 335.00 | 337.00 | 316.44 | 78,305 |
| 2025-09-03 | 335.00 | 340.00 | 333.00 | 337.00 | 316.44 | 135,063 |
| 2025-09-02 | 344.00 | 354.50 | 331.50 | 338.00 | 317.38 | 387,473 |
| 2025-09-01 | 346.00 | 358.42 | 340.00 | 341.50 | 320.67 | 93,495 |
| 2025-08-29 | 345.00 | 346.50 | 342.50 | 343.00 | 322.08 | 51,869 |
| 2025-08-28 | 350.00 | 352.50 | 345.00 | 345.00 | 323.96 | 245,925 |
| 2025-08-27 | 348.50 | 354.50 | 347.50 | 351.00 | 329.59 | 137,412 |
| 2025-08-26 | 353.00 | 355.50 | 348.00 | 349.00 | 327.71 | 114,082 |
| 2025-08-22 | 352.50 | 357.00 | 350.50 | 354.50 | 332.88 | 122,171 |
| 2025-08-21 | 353.50 | 362.00 | 347.90 | 352.00 | 330.53 | 223,831 |
| 2025-08-20 | 360.00 | 364.50 | 352.50 | 354.50 | 332.88 | 224,063 |
| 2025-08-19 | 366.00 | 366.50 | 362.50 | 365.00 | 342.74 | 96,509 |
| 2025-08-18 | 365.50 | 371.00 | 363.50 | 366.00 | 343.67 | 91,851 |
| 2025-08-15 | 370.00 | 376.00 | 365.00 | 365.00 | 342.74 | 125,682 |
| 2025-08-14 | 365.50 | 379.00 | 364.00 | 369.50 | 346.96 | 60,276 |
| 2025-08-13 | 378.50 | 389.50 | 368.50 | 368.50 | 346.02 | 253,101 |
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.