Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 205.00 | 209.00 | 198.50 | 201.00 | 162.26 | 15,239,140 |
| 2021-10-26 | 190.50 | 204.00 | 190.50 | 202.00 | 163.07 | 372,442 |
| 2021-10-25 | 195.00 | 197.00 | 192.15 | 195.00 | 157.41 | 24,057 |
| 2021-10-22 | 194.50 | 200.00 | 194.50 | 197.00 | 159.03 | 42,706 |
| 2021-10-21 | 204.00 | 204.00 | 191.50 | 198.00 | 159.84 | 12,516 |
| 2021-10-20 | 198.00 | 198.00 | 193.00 | 194.00 | 156.61 | 36,534 |
| 2021-10-19 | 201.00 | 205.00 | 195.58 | 196.50 | 158.63 | 43,812 |
| 2021-10-18 | 196.50 | 198.00 | 192.93 | 198.00 | 159.84 | 50,844 |
| 2021-10-15 | 199.50 | 205.00 | 192.71 | 199.00 | 160.64 | 44,483 |
| 2021-10-14 | 190.50 | 199.50 | 190.50 | 199.00 | 160.64 | 17,677 |
← NewerPage 22 of 22 · 1,270 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.