Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 378.00 | 383.00 | 373.00 | 376.00 | 353.06 | 150,154 |
| 2025-08-11 | 390.00 | 390.00 | 377.00 | 379.00 | 355.88 | 165,167 |
| 2025-08-08 | 384.00 | 391.50 | 379.50 | 386.00 | 362.45 | 148,857 |
| 2025-08-07 | 399.00 | 402.00 | 378.00 | 383.50 | 360.11 | 1,871,242 |
| 2025-08-06 | 388.00 | 389.00 | 383.88 | 385.00 | 361.52 | 103,991 |
| 2025-08-05 | 380.00 | 392.50 | 380.00 | 386.50 | 362.92 | 423,542 |
| 2025-08-04 | 385.00 | 393.00 | 382.00 | 386.00 | 362.45 | 161,106 |
| 2025-08-01 | 390.00 | 393.00 | 383.50 | 386.00 | 362.45 | 93,252 |
| 2025-07-31 | 385.00 | 393.00 | 384.00 | 390.00 | 366.21 | 140,732 |
| 2025-07-30 | 380.00 | 388.50 | 380.00 | 388.50 | 364.80 | 91,479 |
| 2025-07-29 | 383.00 | 388.00 | 380.50 | 387.50 | 363.86 | 72,530 |
| 2025-07-28 | 388.50 | 391.50 | 385.00 | 387.00 | 363.39 | 82,435 |
| 2025-07-25 | 387.00 | 390.50 | 383.00 | 388.50 | 364.80 | 67,269 |
| 2025-07-24 | 387.00 | 392.50 | 387.00 | 388.50 | 364.80 | 30,818 |
| 2025-07-23 | 387.00 | 398.50 | 387.00 | 389.50 | 365.74 | 84,726 |
| 2025-07-22 | 387.00 | 404.50 | 387.00 | 395.50 | 371.37 | 81,794 |
| 2025-07-21 | 401.50 | 404.00 | 397.00 | 397.50 | 373.25 | 262,717 |
| 2025-07-18 | 385.00 | 403.50 | 385.00 | 402.00 | 377.48 | 271,192 |
| 2025-07-17 | 374.50 | 397.00 | 374.50 | 395.00 | 370.91 | 194,923 |
| 2025-07-16 | 374.50 | 388.50 | 374.50 | 386.00 | 362.45 | 87,704 |
| 2025-07-15 | 374.50 | 388.00 | 374.50 | 379.00 | 355.88 | 88,846 |
| 2025-07-14 | 374.50 | 385.00 | 374.50 | 385.00 | 361.52 | 249,851 |
| 2025-07-11 | 373.00 | 382.50 | 373.00 | 379.00 | 355.88 | 81,833 |
| 2025-07-10 | 370.00 | 383.50 | 366.00 | 382.00 | 358.70 | 95,887 |
| 2025-07-09 | 380.00 | 384.00 | 375.00 | 378.50 | 355.41 | 92,178 |
| 2025-07-08 | 380.50 | 384.50 | 375.50 | 381.50 | 358.23 | 93,097 |
| 2025-07-07 | 395.00 | 395.00 | 377.40 | 379.00 | 355.88 | 79,332 |
| 2025-07-04 | 382.00 | 394.50 | 377.00 | 380.00 | 356.82 | 44,279 |
| 2025-07-03 | 382.50 | 384.50 | 380.50 | 384.50 | 361.05 | 72,315 |
| 2025-07-02 | 383.00 | 387.50 | 377.00 | 379.00 | 355.88 | 98,615 |
| 2025-07-01 | 383.00 | 389.00 | 381.00 | 384.00 | 360.58 | 120,621 |
| 2025-06-30 | 397.00 | 400.00 | 387.00 | 387.00 | 363.39 | 98,322 |
| 2025-06-27 | 394.00 | 399.00 | 393.00 | 397.00 | 372.78 | 78,547 |
| 2025-06-26 | 394.00 | 397.00 | 392.50 | 395.50 | 371.37 | 73,494 |
| 2025-06-25 | 392.00 | 399.68 | 392.00 | 393.00 | 369.03 | 108,404 |
| 2025-06-24 | 400.00 | 409.00 | 396.90 | 397.50 | 373.25 | 214,810 |
| 2025-06-23 | 385.00 | 390.00 | 380.00 | 387.50 | 363.86 | 212,332 |
| 2025-06-20 | 389.00 | 395.00 | 387.00 | 388.50 | 364.80 | 141,275 |
| 2025-06-19 | 392.50 | 397.00 | 386.00 | 389.00 | 365.27 | 108,126 |
| 2025-06-18 | 401.50 | 403.00 | 397.00 | 401.00 | 365.98 | 108,085 |
| 2025-06-17 | 390.00 | 403.50 | 390.00 | 402.50 | 367.34 | 99,453 |
| 2025-06-16 | 406.00 | 406.00 | 391.00 | 400.00 | 365.06 | 130,371 |
| 2025-06-13 | 398.50 | 408.00 | 391.50 | 395.00 | 360.50 | 109,897 |
| 2025-06-12 | 406.50 | 407.00 | 399.00 | 399.00 | 364.15 | 109,579 |
| 2025-06-11 | 417.00 | 417.00 | 405.00 | 408.00 | 372.36 | 51,945 |
| 2025-06-10 | 410.50 | 415.50 | 405.50 | 407.00 | 371.45 | 123,385 |
| 2025-06-09 | 409.00 | 413.00 | 406.50 | 410.00 | 374.19 | 159,857 |
| 2025-06-06 | 410.50 | 413.00 | 408.50 | 413.00 | 376.93 | 75,944 |
| 2025-06-05 | 405.50 | 413.50 | 405.50 | 410.00 | 374.19 | 93,634 |
| 2025-06-04 | 405.50 | 412.00 | 405.50 | 411.00 | 375.10 | 108,553 |
| 2025-06-03 | 410.00 | 417.00 | 409.00 | 412.00 | 376.01 | 94,164 |
| 2025-06-02 | 411.00 | 419.50 | 410.50 | 410.50 | 374.65 | 106,327 |
| 2025-05-30 | 412.50 | 421.37 | 412.50 | 417.50 | 381.03 | 146,067 |
| 2025-05-29 | 400.00 | 417.50 | 400.00 | 414.50 | 378.30 | 147,110 |
| 2025-05-28 | 400.00 | 414.00 | 400.00 | 412.00 | 376.01 | 202,479 |
| 2025-05-27 | 395.00 | 415.00 | 395.00 | 409.00 | 373.28 | 129,309 |
| 2025-05-23 | 400.00 | 408.95 | 398.50 | 405.00 | 369.63 | 257,301 |
| 2025-05-22 | 385.00 | 404.00 | 385.00 | 401.50 | 366.43 | 105,244 |
| 2025-05-21 | 395.50 | 399.50 | 393.00 | 398.00 | 363.24 | 86,299 |
| 2025-05-20 | 385.00 | 397.00 | 385.00 | 397.00 | 362.33 | 71,291 |
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.