Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 415.00 | 432.00 | 415.00 | 431.50 | 431.50 | 430,036 |
| 2026-10-15 | 402.00 | 425.59 | 402.00 | 423.50 | 423.50 | 525,749 |
| 2026-10-14 | 402.00 | 417.00 | 402.00 | 410.00 | 410.00 | 109,540 |
| 2026-10-13 | 402.00 | 411.50 | 402.00 | 409.50 | 409.50 | 92,793 |
| 2026-10-12 | 406.00 | 411.93 | 404.50 | 406.00 | 406.00 | 84,607 |
| 2026-10-09 | 418.00 | 418.00 | 405.00 | 409.00 | 409.00 | 92,193 |
| 2026-10-08 | 406.00 | 409.00 | 402.00 | 404.50 | 404.50 | 193,936 |
| 2026-10-07 | 406.00 | 420.50 | 406.00 | 407.50 | 407.50 | 116,881 |
| 2026-10-06 | 411.50 | 417.00 | 406.00 | 409.50 | 409.50 | 239,348 |
| 2026-10-05 | 421.00 | 421.00 | 408.00 | 411.50 | 411.50 | 79,122 |
| 2026-10-02 | 421.00 | 421.00 | 407.00 | 408.50 | 408.50 | 94,148 |
| 2026-10-01 | 415.50 | 420.50 | 410.00 | 411.50 | 411.50 | 135,823 |
| 2026-09-30 | 414.00 | 423.00 | 414.00 | 417.50 | 417.50 | 130,564 |
| 2026-09-29 | 414.00 | 422.00 | 414.00 | 417.00 | 417.00 | 139,684 |
| 2026-09-28 | 418.50 | 424.00 | 416.00 | 416.00 | 416.00 | 116,719 |
| 2026-09-25 | 405.00 | 420.00 | 405.00 | 416.50 | 416.50 | 98,632 |
| 2026-09-24 | 415.50 | 420.00 | 412.00 | 417.00 | 417.00 | 96,360 |
| 2026-09-23 | 410.00 | 419.00 | 410.00 | 415.00 | 415.00 | 188,673 |
| 2026-09-22 | 418.50 | 421.00 | 406.00 | 415.50 | 415.50 | 132,409 |
| 2026-09-21 | 420.00 | 420.00 | 407.00 | 414.50 | 414.50 | 185,954 |
| 2026-09-18 | 410.00 | 417.50 | 407.00 | 414.50 | 414.50 | 355,193 |
Page 1 of 1 · 21 trading days
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.