Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 392.00 | 394.00 | 390.00 | 394.00 | 359.59 | 210,418 |
| 2025-05-16 | 385.00 | 394.00 | 385.00 | 392.00 | 357.76 | 225,289 |
| 2025-05-15 | 400.00 | 400.00 | 388.27 | 390.50 | 356.39 | 61,513 |
| 2025-05-14 | 393.00 | 397.00 | 389.50 | 390.00 | 355.94 | 54,527 |
| 2025-05-13 | 397.50 | 401.50 | 389.50 | 392.50 | 358.22 | 172,293 |
| 2025-05-12 | 391.00 | 402.50 | 391.00 | 397.50 | 362.78 | 168,963 |
| 2025-05-09 | 410.00 | 410.00 | 394.50 | 398.00 | 363.24 | 135,669 |
| 2025-05-08 | 393.50 | 400.50 | 392.78 | 398.50 | 363.69 | 542,364 |
| 2025-05-07 | 397.00 | 400.00 | 393.50 | 395.00 | 360.50 | 144,800 |
| 2025-05-06 | 405.00 | 405.58 | 394.81 | 398.00 | 363.24 | 129,532 |
| 2025-05-02 | 380.00 | 408.00 | 380.00 | 406.00 | 370.54 | 137,019 |
| 2025-05-01 | 390.00 | 396.50 | 388.00 | 394.00 | 359.59 | 335,917 |
| 2025-04-30 | 380.00 | 396.00 | 380.00 | 387.50 | 353.65 | 132,988 |
| 2025-04-29 | 380.00 | 390.00 | 380.00 | 387.50 | 353.65 | 82,430 |
| 2025-04-28 | 380.00 | 394.00 | 380.00 | 387.50 | 353.65 | 67,885 |
| 2025-04-25 | 380.00 | 397.50 | 380.00 | 389.00 | 355.02 | 50,084 |
| 2025-04-24 | 380.00 | 390.00 | 380.00 | 388.00 | 354.11 | 114,442 |
| 2025-04-23 | 385.00 | 390.90 | 383.50 | 383.50 | 350.00 | 103,654 |
| 2025-04-22 | 385.00 | 398.50 | 385.00 | 387.50 | 353.65 | 117,030 |
| 2025-04-17 | 385.00 | 393.50 | 385.00 | 391.00 | 356.85 | 115,351 |
| 2025-04-16 | 397.00 | 398.00 | 390.50 | 394.00 | 359.59 | 234,804 |
| 2025-04-15 | 385.00 | 395.00 | 385.00 | 391.50 | 357.31 | 402,698 |
| 2025-04-14 | 386.50 | 398.50 | 386.50 | 391.50 | 357.31 | 171,315 |
| 2025-04-11 | 405.00 | 405.00 | 388.00 | 393.00 | 358.67 | 239,185 |
| 2025-04-10 | 375.00 | 411.00 | 375.00 | 389.00 | 355.02 | 611,372 |
| 2025-04-09 | 361.50 | 362.50 | 352.00 | 356.50 | 325.36 | 252,072 |
| 2025-04-08 | 352.50 | 367.50 | 350.00 | 364.50 | 332.66 | 543,877 |
| 2025-04-07 | 360.00 | 364.00 | 344.00 | 347.50 | 317.15 | 430,420 |
| 2025-04-04 | 380.50 | 384.00 | 365.50 | 368.00 | 335.86 | 344,641 |
| 2025-04-03 | 385.00 | 388.00 | 382.50 | 384.50 | 350.92 | 58,035 |
| 2025-04-02 | 387.00 | 389.50 | 383.50 | 388.00 | 354.11 | 125,687 |
| 2025-04-01 | 390.00 | 390.00 | 385.50 | 389.50 | 355.48 | 112,500 |
| 2025-03-31 | 397.50 | 397.50 | 386.50 | 388.50 | 354.57 | 176,068 |
| 2025-03-28 | 397.50 | 403.00 | 395.65 | 397.50 | 362.78 | 231,943 |
| 2025-03-27 | 389.00 | 398.50 | 389.00 | 397.00 | 362.33 | 221,216 |
| 2025-03-26 | 390.00 | 394.00 | 384.00 | 391.50 | 357.31 | 469,249 |
| 2025-03-25 | 385.00 | 388.00 | 380.50 | 384.00 | 350.46 | 500,008 |
| 2025-03-24 | 388.00 | 388.00 | 382.50 | 383.00 | 349.55 | 210,714 |
| 2025-03-21 | 388.50 | 388.50 | 382.50 | 383.00 | 349.55 | 796,649 |
| 2025-03-20 | 386.00 | 390.00 | 381.00 | 387.00 | 353.20 | 653,611 |
| 2025-03-19 | 379.50 | 382.00 | 377.00 | 380.50 | 347.27 | 325,455 |
| 2025-03-18 | 380.00 | 380.00 | 376.00 | 378.00 | 344.98 | 410,194 |
| 2025-03-17 | 384.00 | 385.00 | 374.50 | 380.00 | 346.81 | 129,959 |
| 2025-03-14 | 381.50 | 385.00 | 379.00 | 384.00 | 350.46 | 401,455 |
| 2025-03-13 | 377.00 | 381.00 | 374.50 | 380.00 | 346.81 | 233,047 |
| 2025-03-12 | 373.50 | 377.00 | 372.00 | 375.00 | 342.25 | 571,003 |
| 2025-03-11 | 378.00 | 378.00 | 370.00 | 374.00 | 341.33 | 182,350 |
| 2025-03-10 | 378.00 | 382.50 | 370.00 | 370.00 | 337.68 | 1,311,688 |
| 2025-03-07 | 377.50 | 380.00 | 370.50 | 378.00 | 344.98 | 110,340 |
| 2025-03-06 | 378.00 | 378.00 | 370.00 | 372.00 | 339.51 | 377,618 |
| 2025-03-05 | 374.00 | 378.00 | 370.00 | 376.00 | 343.16 | 641,019 |
| 2025-03-04 | 375.00 | 375.00 | 368.50 | 372.00 | 339.51 | 677,265 |
| 2025-03-03 | 370.00 | 374.00 | 366.00 | 372.00 | 339.51 | 496,506 |
| 2025-02-28 | 364.50 | 369.00 | 364.00 | 366.50 | 334.49 | 359,869 |
| 2025-02-27 | 370.50 | 371.50 | 364.50 | 369.50 | 337.23 | 156,815 |
| 2025-02-26 | 376.00 | 378.00 | 371.00 | 371.00 | 338.60 | 562,503 |
| 2025-02-25 | 375.00 | 377.00 | 371.50 | 373.00 | 340.42 | 427,545 |
| 2025-02-24 | 372.50 | 374.00 | 368.00 | 374.00 | 341.33 | 426,913 |
| 2025-02-21 | 366.00 | 376.00 | 366.00 | 371.50 | 339.05 | 1,006,888 |
| 2025-02-20 | 370.00 | 373.50 | 365.50 | 370.00 | 337.68 | 531,121 |
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.