Mears Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 399.00 | 407.50 | 393.50 | 404.50 | 386.52 | 194,782 |
| 2026-05-05 | 391.00 | 399.00 | 383.50 | 395.50 | 377.92 | 832,658 |
| 2026-05-01 | 395.00 | 398.50 | 392.00 | 394.00 | 376.48 | 410,550 |
| 2026-04-30 | 388.00 | 395.50 | 386.00 | 395.00 | 377.44 | 653,938 |
| 2026-04-29 | 391.00 | 395.50 | 386.50 | 389.00 | 371.71 | 486,726 |
| 2026-04-28 | 390.00 | 391.50 | 381.50 | 391.00 | 373.62 | 305,023 |
| 2026-04-27 | 378.00 | 388.00 | 378.00 | 386.00 | 368.84 | 206,580 |
| 2026-04-24 | 378.00 | 381.00 | 377.00 | 378.50 | 361.67 | 955,048 |
← NewerPage 3 of 3 · 128 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.