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	430.00p on 06-08-2026 at 18:15:04
Change	-0.50p -0.12%
Buy	431.00p
Sell	430.50p

Last Trade:	Sell 78,339.00 at 430.00p
Day's Volume:	456,019
Last Close:	430.00p
Open:	447.50p
ISIN:	GB0005630420

Day's Range	430.00p - 452.00p
52wk Range:	310.00p - 452.00p
Market Capitalisation:	£340.83m
VWAP:	438.28073p
Shares in Issue:	79.26m

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*	78,339	430.00p	Uncrossing Trade	16:35:12 - 06-Aug-26
Buy*	27	431.00p	Automatic Execution	16:29:54 - 06-Aug-26
Buy*	38	431.00p	Automatic Execution	16:29:50 - 06-Aug-26
Buy*	25	431.00p	Automatic Execution	16:29:46 - 06-Aug-26
Buy*	34	431.00p	Automatic Execution	16:29:33 - 06-Aug-26
Buy*	1	431.00p	Automatic Execution	16:29:30 - 06-Aug-26
Buy*	54	431.00p	Automatic Execution	16:29:16 - 06-Aug-26
Unknown*	29	431.00p	Automatic Execution	16:29:04 - 06-Aug-26
Buy*	323	431.00p	Automatic Execution	16:29:04 - 06-Aug-26
Sell*	165	430.50p	Automatic Execution	16:29:04 - 06-Aug-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Aug 2026 (Thu)	447.50	452.00	430.00	430.00	456,019
5th Aug 2026 (Wed)	426.00	437.00	426.00	430.50	193,996
4th Aug 2026 (Tue)	433.00	438.00	430.50	433.00	64,980
3rd Aug 2026 (Mon)	430.00	439.50	430.00	435.50	135,210
31st Jul 2026 (Fri)	426.00	439.50	426.00	431.00	277,244
30th Jul 2026 (Thu)	431.00	433.50	427.00	429.50	286,542
29th Jul 2026 (Wed)	436.00	436.50	428.50	429.00	369,955
28th Jul 2026 (Tue)	438.50	443.00	434.50	436.00	98,096
27th Jul 2026 (Mon)	427.00	441.00	427.00	436.50	94,787
24th Jul 2026 (Fri)	431.50	438.50	431.50	434.50	82,055
23rd Jul 2026 (Thu)	433.50	437.50	429.50	431.00	55,657
22nd Jul 2026 (Wed)	433.50	441.50	433.50	435.00	141,948
21st Jul 2026 (Tue)	438.50	439.50	435.50	436.00	63,834
20th Jul 2026 (Mon)	448.50	448.50	436.50	437.00	150,352
17th Jul 2026 (Fri)	448.50	448.50	440.50	440.50	235,762
16th Jul 2026 (Thu)	434.00	446.50	430.00	443.00	314,949
15th Jul 2026 (Wed)	432.50	433.50	430.00	432.50	69,299
14th Jul 2026 (Tue)	429.50	433.50	427.50	431.50	112,982
13th Jul 2026 (Mon)	422.00	431.00	420.50	429.00	299,764
10th Jul 2026 (Fri)	429.00	429.00	413.00	422.00	264,906
9th Jul 2026 (Thu)	422.00	435.00	422.00	429.00	109,347
8th Jul 2026 (Wed)	430.50	436.00	427.50	432.00	192,832
7th Jul 2026 (Tue)	420.00	434.50	420.00	432.50	206,449

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
6th Aug 2026 7:00 am	RNS	Interim Results
3rd Aug 2026 9:54 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jul 2026 5:16 pm	RNS	Holding(s) in Company
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 3:28 pm	RNS	Holding(s) in Company
30th Jun 2026 7:00 am	RNS	Trading Statement

See more Mears regulatory news

FTSE 100 Latest

Value10,867.89

Change-20.41