Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mears (MER) Share Price

Intraday
Historical

Price	428.50p on 16-10-2026 at 11:25:05
Change	5.00p 1.18%
Buy	429.00p
Sell	428.50p

Last Trade:	Sell 386.00 at 428.50p
Day's Volume:	271,249
Last Close:	423.50p
Open:	415.00p
ISIN:	GB0005630420

Day's Range	415.00p - 429.50p
52wk Range:	322.50p - 460.00p
Market Capitalisation:	£334.64m
VWAP:	426.33398p
Shares in Issue:	78.10m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mears (MER) Latest Trades
Sell*	386	428.50p	Automatic Execution	12:13:24 - 16-Oct-26
Sell*	8	428.50p	Automatic Execution	12:13:24 - 16-Oct-26
Sell*	732	428.50p	Automatic Execution	12:13:24 - 16-Oct-26
Sell*	730	428.50p	Automatic Execution	12:13:24 - 16-Oct-26
Sell*	37	428.50p	Automatic Execution	12:13:24 - 16-Oct-26
Unknown*	0	429.50p	SI Trade	12:04:51 - 16-Oct-26
Buy*	4	429.00p	Automatic Execution	12:02:30 - 16-Oct-26
Buy*	1,334	428.50p	Automatic Execution	11:48:20 - 16-Oct-26
Buy*	166	428.50p	Automatic Execution	11:48:20 - 16-Oct-26
Sell*	733	428.00p	Automatic Execution	11:43:05 - 16-Oct-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Oct 2026 (Thu)	402.00	425.50	402.00	423.50	525,738
14th Oct 2026 (Wed)	402.00	412.50	402.00	410.00	109,531
13th Oct 2026 (Tue)	402.00	411.50	402.00	409.50	92,786
12th Oct 2026 (Mon)	406.00	408.00	404.50	406.00	84,600
9th Oct 2026 (Fri)	418.00	418.00	405.00	409.00	92,185
8th Oct 2026 (Thu)	406.00	407.00	402.00	404.50	193,929
7th Oct 2026 (Wed)	406.00	411.00	406.00	407.50	116,872
6th Oct 2026 (Tue)	411.50	413.50	406.00	409.50	239,339
5th Oct 2026 (Mon)	421.00	421.00	409.00	411.50	79,110
2nd Oct 2026 (Fri)	421.00	421.00	407.00	408.50	94,133
1st Oct 2026 (Thu)	415.50	417.00	410.00	411.50	135,799
30th Sep 2026 (Wed)	414.00	423.00	414.00	417.50	130,558
29th Sep 2026 (Tue)	414.00	422.00	414.00	417.00	139,676
28th Sep 2026 (Mon)	418.50	423.50	416.00	416.00	116,707
25th Sep 2026 (Fri)	405.00	419.50	405.00	416.50	98,619
24th Sep 2026 (Thu)	415.50	419.50	412.00	417.00	96,351
23rd Sep 2026 (Wed)	410.00	419.00	410.00	415.00	188,663
22nd Sep 2026 (Tue)	418.50	421.00	415.00	415.50	132,400
21st Sep 2026 (Mon)	420.00	420.00	412.00	414.50	185,936
18th Sep 2026 (Fri)	410.00	417.50	407.00	414.50	355,184
17th Sep 2026 (Thu)	410.00	419.00	410.00	415.00	129,129
16th Sep 2026 (Wed)	392.00	412.00	392.00	411.50	117,712

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
14th Oct 2026 5:04 pm	RNS	Director/PDMR Shareholding
13th Oct 2026 1:54 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 10:02 am	RNS	Holding(s) in Company
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:05 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
25th Sep 2026 4:57 pm	RNS	Transaction in Own Shares
25th Sep 2026 4:56 pm	RNS	Transaction in Own Shares
21st Sep 2026 9:25 am	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,832.08

Change-8.27