Mears Group plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	416.00	418.00	413.00	413.00	413.00	42,127
2026-10-22	417.00	428.00	417.00	417.50	417.50	63,276
2026-10-21	427.00	428.00	424.00	426.50	426.50	47,914
2026-10-20	420.50	427.00	419.00	426.00	426.00	93,226
2026-10-19	432.00	435.50	428.00	429.50	429.50	261,644
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.