Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 370.00 | 370.00 | 364.00 | 368.00 | 335.86 | 514,117 |
| 2025-02-18 | 365.50 | 370.50 | 362.25 | 367.00 | 334.95 | 310,169 |
| 2025-02-17 | 366.00 | 366.00 | 362.00 | 366.00 | 334.03 | 133,724 |
| 2025-02-14 | 364.50 | 366.00 | 361.00 | 362.50 | 330.84 | 362,449 |
| 2025-02-13 | 365.00 | 365.50 | 361.50 | 364.00 | 332.21 | 294,264 |
| 2025-02-12 | 364.50 | 365.00 | 360.50 | 363.50 | 331.75 | 97,528 |
| 2025-02-11 | 364.50 | 365.00 | 359.00 | 360.00 | 328.56 | 375,084 |
| 2025-02-10 | 355.00 | 364.00 | 355.00 | 362.00 | 330.38 | 127,815 |
| 2025-02-07 | 360.00 | 362.00 | 358.00 | 361.50 | 329.93 | 644,761 |
| 2025-02-06 | 364.00 | 364.00 | 352.50 | 359.00 | 327.64 | 247,037 |
| 2025-02-05 | 357.00 | 357.00 | 353.00 | 354.00 | 323.08 | 253,882 |
| 2025-02-04 | 360.00 | 360.00 | 349.50 | 354.00 | 323.08 | 477,820 |
| 2025-02-03 | 353.50 | 354.00 | 350.00 | 354.00 | 323.08 | 360,125 |
| 2025-01-31 | 359.50 | 359.50 | 354.00 | 354.00 | 323.08 | 303,396 |
| 2025-01-30 | 352.50 | 364.00 | 351.50 | 354.00 | 323.08 | 411,092 |
| 2025-01-29 | 356.00 | 356.00 | 346.50 | 347.50 | 317.15 | 80,378 |
| 2025-01-28 | 351.50 | 356.50 | 349.22 | 352.00 | 321.26 | 84,071 |
| 2025-01-27 | 349.00 | 358.50 | 347.00 | 351.50 | 320.80 | 48,113 |
| 2025-01-24 | 365.00 | 365.00 | 348.05 | 350.50 | 319.89 | 102,963 |
| 2025-01-23 | 354.00 | 355.00 | 349.50 | 352.50 | 321.71 | 80,427 |
| 2025-01-22 | 362.50 | 362.50 | 354.00 | 355.00 | 323.99 | 73,703 |
| 2025-01-21 | 356.00 | 364.50 | 356.00 | 357.50 | 326.28 | 123,986 |
| 2025-01-20 | 366.00 | 369.00 | 362.00 | 362.00 | 330.38 | 55,712 |
| 2025-01-17 | 368.00 | 368.00 | 361.00 | 362.00 | 330.38 | 107,371 |
| 2025-01-16 | 356.00 | 362.00 | 356.00 | 361.00 | 329.47 | 99,794 |
| 2025-01-15 | 356.00 | 368.50 | 356.00 | 360.50 | 329.01 | 73,588 |
| 2025-01-14 | 360.00 | 367.00 | 357.00 | 361.00 | 329.47 | 112,137 |
| 2025-01-13 | 360.00 | 367.38 | 360.00 | 361.50 | 329.93 | 134,873 |
| 2025-01-10 | 372.00 | 372.50 | 365.00 | 368.50 | 336.31 | 85,356 |
| 2025-01-09 | 363.00 | 379.00 | 354.05 | 372.00 | 339.51 | 419,183 |
| 2025-01-08 | 361.50 | 361.50 | 346.50 | 347.50 | 317.15 | 125,421 |
| 2025-01-07 | 360.00 | 360.00 | 348.50 | 352.00 | 321.26 | 232,791 |
| 2025-01-06 | 370.00 | 370.00 | 353.50 | 355.00 | 323.99 | 230,322 |
| 2025-01-03 | 356.50 | 361.50 | 352.50 | 358.50 | 327.19 | 80,500 |
| 2025-01-02 | 359.50 | 367.00 | 351.00 | 362.50 | 330.84 | 63,477 |
| 2024-12-31 | 370.00 | 370.00 | 356.66 | 362.00 | 330.38 | 23,440 |
| 2024-12-30 | 350.50 | 364.00 | 350.50 | 361.50 | 329.93 | 49,449 |
| 2024-12-27 | 364.00 | 368.50 | 352.50 | 363.50 | 331.75 | 67,188 |
| 2024-12-24 | 365.00 | 367.00 | 363.50 | 367.00 | 334.95 | 37,390 |
| 2024-12-23 | 350.50 | 362.50 | 350.50 | 361.50 | 329.93 | 98,889 |
| 2024-12-20 | 360.00 | 361.50 | 355.00 | 361.50 | 329.93 | 107,139 |
| 2024-12-19 | 350.50 | 361.50 | 350.50 | 359.00 | 327.64 | 93,368 |
| 2024-12-18 | 357.50 | 361.00 | 354.00 | 359.50 | 328.10 | 203,925 |
| 2024-12-17 | 364.00 | 364.50 | 353.00 | 360.00 | 328.56 | 142,601 |
| 2024-12-16 | 371.50 | 372.00 | 359.00 | 360.50 | 329.01 | 113,737 |
| 2024-12-13 | 362.00 | 365.50 | 358.03 | 363.50 | 331.75 | 127,506 |
| 2024-12-12 | 356.50 | 363.00 | 356.50 | 361.50 | 329.93 | 157,864 |
| 2024-12-11 | 363.00 | 367.00 | 357.00 | 362.00 | 330.38 | 145,503 |
| 2024-12-10 | 365.00 | 365.00 | 357.00 | 360.00 | 328.56 | 113,026 |
| 2024-12-09 | 356.50 | 366.50 | 356.50 | 361.50 | 329.93 | 90,089 |
| 2024-12-06 | 375.00 | 375.00 | 360.00 | 364.00 | 332.21 | 88,491 |
| 2024-12-05 | 365.50 | 367.50 | 357.50 | 362.50 | 330.84 | 367,924 |
| 2024-12-04 | 361.00 | 365.50 | 359.00 | 364.50 | 332.66 | 69,754 |
| 2024-12-03 | 360.00 | 363.34 | 359.00 | 361.00 | 329.47 | 65,029 |
| 2024-12-02 | 361.50 | 366.00 | 360.00 | 362.00 | 330.38 | 141,751 |
| 2024-11-29 | 365.00 | 370.50 | 364.00 | 365.50 | 333.58 | 59,813 |
| 2024-11-28 | 365.00 | 370.50 | 365.00 | 366.50 | 334.49 | 58,473 |
| 2024-11-27 | 367.00 | 371.50 | 364.82 | 365.50 | 333.58 | 87,238 |
| 2024-11-26 | 378.50 | 378.50 | 367.50 | 367.50 | 335.40 | 79,347 |
| 2024-11-25 | 365.00 | 373.50 | 365.00 | 371.50 | 339.05 | 123,101 |
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.