Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 369.00 | 372.50 | 366.33 | 368.50 | 336.31 | 257,082 |
| 2024-11-21 | 380.00 | 380.00 | 365.00 | 368.50 | 336.31 | 81,076 |
| 2024-11-20 | 380.00 | 380.00 | 365.00 | 367.50 | 335.40 | 123,301 |
| 2024-11-19 | 365.00 | 375.50 | 365.00 | 370.50 | 338.14 | 59,548 |
| 2024-11-18 | 370.00 | 372.00 | 365.00 | 369.50 | 337.23 | 52,034 |
| 2024-11-15 | 369.50 | 375.00 | 368.50 | 370.00 | 337.68 | 152,466 |
| 2024-11-14 | 370.00 | 372.50 | 363.00 | 372.50 | 339.96 | 221,197 |
| 2024-11-13 | 370.00 | 370.00 | 364.50 | 366.00 | 334.03 | 104,385 |
| 2024-11-12 | 361.50 | 375.94 | 361.50 | 366.00 | 334.03 | 300,878 |
| 2024-11-11 | 380.00 | 380.00 | 370.50 | 376.50 | 343.62 | 243,519 |
| 2024-11-08 | 378.00 | 379.00 | 370.50 | 374.00 | 341.33 | 171,726 |
| 2024-11-07 | 378.00 | 378.00 | 371.00 | 373.00 | 340.42 | 374,067 |
| 2024-11-06 | 363.50 | 372.50 | 360.00 | 370.00 | 337.68 | 457,813 |
| 2024-11-05 | 362.00 | 368.00 | 361.00 | 361.00 | 329.47 | 249,554 |
| 2024-11-04 | 358.00 | 366.00 | 354.06 | 362.00 | 330.38 | 334,693 |
| 2024-11-01 | 350.00 | 366.50 | 338.50 | 353.50 | 322.62 | 666,872 |
| 2024-10-31 | 332.00 | 347.00 | 332.00 | 340.50 | 310.76 | 291,003 |
| 2024-10-30 | 337.00 | 345.00 | 335.49 | 343.50 | 313.50 | 429,548 |
| 2024-10-29 | 339.50 | 341.00 | 331.50 | 337.00 | 307.57 | 707,840 |
| 2024-10-28 | 339.00 | 343.00 | 334.00 | 338.00 | 308.48 | 335,133 |
| 2024-10-25 | 323.00 | 339.00 | 323.00 | 336.00 | 306.65 | 469,325 |
| 2024-10-24 | 333.00 | 343.00 | 322.00 | 324.00 | 295.70 | 1,416,819 |
| 2024-10-23 | 380.50 | 382.05 | 323.94 | 332.50 | 303.46 | 1,296,932 |
| 2024-10-22 | 377.00 | 386.50 | 377.00 | 385.00 | 351.37 | 115,766 |
| 2024-10-21 | 390.00 | 390.00 | 380.50 | 381.00 | 347.72 | 235,188 |
| 2024-10-18 | 383.50 | 386.50 | 382.50 | 384.00 | 350.46 | 727,367 |
| 2024-10-17 | 377.00 | 389.50 | 377.00 | 388.00 | 354.11 | 162,931 |
| 2024-10-16 | 384.00 | 387.00 | 377.00 | 385.00 | 351.37 | 288,248 |
| 2024-10-15 | 378.00 | 382.00 | 374.00 | 381.00 | 347.72 | 277,555 |
| 2024-10-14 | 376.00 | 377.50 | 370.50 | 377.50 | 344.53 | 355,117 |
| 2024-10-11 | 374.50 | 377.00 | 372.00 | 374.00 | 341.33 | 382,337 |
| 2024-10-10 | 375.00 | 376.50 | 372.00 | 374.50 | 341.79 | 378,868 |
| 2024-10-09 | 374.00 | 377.50 | 372.50 | 373.50 | 340.88 | 295,861 |
| 2024-10-08 | 385.50 | 385.50 | 370.00 | 372.00 | 339.51 | 332,261 |
| 2024-10-07 | 372.00 | 377.50 | 371.50 | 374.00 | 341.33 | 268,549 |
| 2024-10-04 | 373.50 | 379.00 | 372.00 | 373.50 | 340.88 | 195,792 |
| 2024-10-03 | 380.50 | 381.50 | 372.00 | 374.50 | 341.79 | 223,283 |
| 2024-10-02 | 379.00 | 381.00 | 376.50 | 377.50 | 344.53 | 124,002 |
| 2024-10-01 | 389.00 | 389.00 | 375.50 | 378.50 | 345.44 | 207,591 |
| 2024-09-30 | 386.00 | 386.00 | 376.50 | 378.00 | 344.98 | 165,695 |
| 2024-09-27 | 385.00 | 391.00 | 382.50 | 387.50 | 353.65 | 99,727 |
| 2024-09-26 | 378.00 | 386.50 | 378.00 | 385.00 | 351.37 | 148,917 |
| 2024-09-25 | 380.00 | 385.50 | 379.50 | 381.00 | 347.72 | 207,150 |
| 2024-09-24 | 389.00 | 392.00 | 381.50 | 383.50 | 350.00 | 194,328 |
| 2024-09-23 | 394.00 | 394.00 | 385.00 | 390.00 | 355.94 | 136,803 |
| 2024-09-20 | 387.50 | 391.00 | 383.00 | 387.50 | 353.65 | 326,366 |
| 2024-09-19 | 392.00 | 393.50 | 389.50 | 389.50 | 355.48 | 279,743 |
| 2024-09-18 | 384.50 | 394.50 | 384.50 | 391.00 | 356.85 | 147,988 |
| 2024-09-17 | 388.50 | 396.00 | 385.00 | 385.00 | 351.37 | 310,151 |
| 2024-09-16 | 375.50 | 388.00 | 375.50 | 386.50 | 352.74 | 158,785 |
| 2024-09-13 | 382.00 | 388.00 | 376.50 | 385.50 | 351.83 | 223,474 |
| 2024-09-12 | 382.50 | 388.50 | 379.00 | 379.00 | 345.90 | 232,641 |
| 2024-09-11 | 389.00 | 391.50 | 385.00 | 385.00 | 347.04 | 188,438 |
| 2024-09-10 | 387.00 | 390.00 | 380.50 | 387.50 | 349.29 | 197,116 |
| 2024-09-09 | 376.00 | 385.50 | 376.00 | 384.50 | 346.59 | 206,595 |
| 2024-09-06 | 385.50 | 385.50 | 376.00 | 376.00 | 338.93 | 285,587 |
| 2024-09-05 | 381.50 | 387.00 | 381.00 | 383.00 | 345.24 | 372,030 |
| 2024-09-04 | 385.00 | 385.00 | 378.00 | 383.50 | 345.69 | 392,318 |
| 2024-09-03 | 385.00 | 387.00 | 380.00 | 382.50 | 344.78 | 336,720 |
| 2024-09-02 | 383.00 | 387.50 | 382.50 | 384.00 | 346.14 | 586,715 |
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.