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 |
| 2026-09-17 | 410.00 | 419.00 | 410.00 | 415.00 | 415.00 | 129,133 |
| 2026-09-16 | 392.00 | 412.00 | 392.00 | 411.50 | 411.50 | 117,718 |
| 2026-09-15 | 392.00 | 406.50 | 392.00 | 404.50 | 404.50 | 159,942 |
| 2026-09-14 | 396.00 | 407.50 | 392.50 | 407.50 | 407.50 | 221,580 |
| 2026-09-11 | 396.50 | 403.00 | 395.00 | 397.00 | 397.00 | 183,017 |
| 2026-09-10 | 404.00 | 415.50 | 392.50 | 395.50 | 395.50 | 176,998 |
| 2026-09-09 | 419.00 | 419.50 | 405.50 | 409.00 | 402.80 | 129,430 |
| 2026-09-08 | 412.00 | 427.50 | 412.00 | 419.00 | 412.65 | 92,994 |
| 2026-09-07 | 428.00 | 428.00 | 416.50 | 422.00 | 415.60 | 83,934 |
| 2026-09-04 | 412.00 | 425.00 | 412.00 | 423.00 | 416.59 | 147,943 |
| 2026-09-03 | 424.00 | 424.50 | 413.50 | 424.50 | 418.07 | 174,804 |
| 2026-09-02 | 420.00 | 423.50 | 413.50 | 413.50 | 407.23 | 164,257 |
| 2026-09-01 | 438.00 | 438.00 | 420.50 | 424.00 | 417.57 | 143,256 |
| 2026-08-28 | 425.00 | 437.00 | 423.50 | 424.50 | 418.07 | 120,961 |
| 2026-08-27 | 429.00 | 432.50 | 425.50 | 426.50 | 420.03 | 211,785 |
| 2026-08-26 | 425.00 | 436.50 | 425.00 | 430.50 | 423.97 | 217,874 |
| 2026-08-25 | 441.00 | 441.00 | 425.00 | 425.00 | 418.56 | 172,272 |
| 2026-08-24 | 425.50 | 433.50 | 425.00 | 427.50 | 421.02 | 105,254 |
| 2026-08-21 | 425.00 | 434.00 | 425.00 | 431.00 | 424.47 | 69,704 |
| 2026-08-20 | 428.00 | 431.00 | 425.50 | 429.00 | 422.50 | 114,271 |
| 2026-08-19 | 427.50 | 442.00 | 427.00 | 429.50 | 422.99 | 112,336 |
| 2026-08-18 | 429.50 | 433.00 | 427.50 | 428.50 | 422.00 | 147,611 |
| 2026-08-17 | 430.50 | 438.00 | 428.00 | 428.00 | 421.51 | 225,146 |
| 2026-08-14 | 435.00 | 437.50 | 431.00 | 431.00 | 424.47 | 79,944 |
| 2026-08-13 | 450.00 | 450.00 | 432.50 | 435.00 | 428.41 | 94,591 |
| 2026-08-12 | 450.00 | 450.00 | 435.50 | 435.50 | 428.90 | 130,360 |
| 2026-08-11 | 445.00 | 449.00 | 440.00 | 443.50 | 436.78 | 138,137 |
| 2026-08-10 | 460.00 | 460.00 | 447.00 | 448.00 | 441.21 | 199,252 |
| 2026-08-07 | 445.00 | 456.50 | 429.50 | 455.00 | 448.10 | 285,495 |
| 2026-08-06 | 447.50 | 452.00 | 430.00 | 430.00 | 423.48 | 456,026 |
| 2026-08-05 | 426.00 | 437.60 | 426.00 | 430.50 | 423.97 | 194,006 |
| 2026-08-04 | 433.00 | 440.50 | 429.50 | 433.00 | 426.44 | 64,990 |
| 2026-08-03 | 430.00 | 439.50 | 430.00 | 435.50 | 428.90 | 135,224 |
| 2026-07-31 | 426.00 | 439.50 | 426.00 | 431.00 | 424.47 | 277,251 |
| 2026-07-30 | 431.00 | 439.50 | 427.00 | 429.50 | 422.99 | 286,551 |
| 2026-07-29 | 436.00 | 437.50 | 428.50 | 429.00 | 422.50 | 369,967 |
| 2026-07-28 | 438.50 | 443.00 | 434.50 | 436.00 | 429.39 | 98,105 |
| 2026-07-27 | 427.00 | 441.50 | 427.00 | 436.50 | 429.88 | 94,794 |
| 2026-07-24 | 431.50 | 444.50 | 431.50 | 434.50 | 427.91 | 82,068 |
Page 1 of 22 · 1,262 trading daysOlder →
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.