Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mears (MER) Share Price

Price 407.00p on 19-05-2026 at 18:25:05
Change 5.00p 1.24%
Buy 406.50p
Sell 405.50p
Last Trade: Buy 2,973.00 at 405.165p
Day's Volume: 426,242
Last Close: 407.00p
Open: 410.00p
ISIN: GB0005630420
Day's Range 403.00p - 410.50p
52wk Range: 310.00p - 420.50p
Market Capitalisation: £331.79m
VWAP: 405.89824p
Shares in Issue: 81.52m

Mears (MER) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,973 405.165p SI Trade
Negotiated Trade
16:47:08 - 19-May-26
Buy* 15,000 407.00p Ordinary
16:39:24 - 19-May-26
Sell* 4 407.00p Automatic Execution
16:36:42 - 19-May-26
Sell* 9 407.00p SI Trade
16:35:00 - 19-May-26
Buy* 106 406.50p Automatic Execution
16:28:58 - 19-May-26
Buy* 107 406.50p Automatic Execution
16:28:58 - 19-May-26
Unknown* 300 405.50p OTC Trade
16:27:48 - 19-May-26
Sell* 300 405.50p SI Trade
16:27:48 - 19-May-26
Sell* 68 406.00p SI Trade
16:23:50 - 19-May-26
Buy* 123 406.071p Ordinary
16:21:41 - 19-May-26
See more Mears trades

Mears (MER) Share Price History

Time period:
to
Date Open High Low Close Volume
19th May 2026 (Tue) 410.00 410.50 403.00 407.00 426,242
18th May 2026 (Mon) 398.50 404.50 398.50 402.00 317,703
15th May 2026 (Fri) 398.00 400.00 393.50 398.50 411,848
14th May 2026 (Thu) 392.00 409.00 392.00 400.50 143,486
13th May 2026 (Wed) 398.00 403.50 398.00 403.00 190,067
12th May 2026 (Tue) 400.00 403.50 399.50 400.00 208,925
11th May 2026 (Mon) 400.00 406.50 400.00 405.50 95,438
8th May 2026 (Fri) 401.50 407.00 396.50 402.50 375,018
7th May 2026 (Thu) 404.00 404.50 400.50 401.50 107,041
6th May 2026 (Wed) 399.00 406.50 393.50 404.50 194,774
5th May 2026 (Tue) 391.00 399.00 391.00 395.50 832,647
4th May 2026 (Mon) 394.00 394.00 394.00 394.00 0
1st May 2026 (Fri) 395.00 398.50 392.50 394.00 410,539
30th Apr 2026 (Thu) 388.00 395.50 386.00 395.00 653,931
29th Apr 2026 (Wed) 391.00 393.50 386.50 389.00 486,720
28th Apr 2026 (Tue) 390.00 391.50 382.50 391.00 305,012
27th Apr 2026 (Mon) 378.00 388.00 378.00 386.00 206,565
24th Apr 2026 (Fri) 378.00 380.50 377.00 378.50 955,041
23rd Apr 2026 (Thu) 383.50 387.50 377.50 378.50 89,105
22nd Apr 2026 (Wed) 381.00 388.50 381.00 384.50 659,679
21st Apr 2026 (Tue) 380.00 395.00 376.50 382.00 296,772
20th Apr 2026 (Mon) 382.50 382.50 375.50 378.50 167,865
See more Mears price history

Mears (MER) Regulatory News

Date Source Headline
19th May 2026 7:00 am RNS Thurrock Council - £240m Contract Award
18th May 2026 7:00 am RNS Transaction in Own Shares
13th May 2026 7:01 am RNS Transaction in Own Shares
13th May 2026 7:00 am RNS Transaction in Own Shares
11th May 2026 3:03 pm RNS Holding(s) in Company
11th May 2026 9:02 am RNS Exercise of options and PDMR dealing
1st May 2026 10:51 am RNS Total Voting Rights
29th Apr 2026 7:00 am RNS Transaction in Own Shares
22nd Apr 2026 7:00 am RNS Transaction in Own Shares
21st Apr 2026 8:42 am RNS Moat Homes £200m contract award
See more Mears regulatory news

Mears (MER) Share News

IN BRIEF: Mears wins GBP240 million contract from Thurrock Council

19th May 2026 10:43

Mears Group PLC - Gloucester-based provider of services to the UK housing sector - Wins new GBP240 million contract award from Thurrock Council in Essex. Mears notes the council is a long-standing customer. "The new contract will see Mears extending its services to deliver all repairs, compliance and planned investment works and carries an annual value of GBP24 million over an initial 5-year term, with an extension option for a further 5 years, giving a total contract value of GBP240 million over the maximum 10-year term," Mears explains. Chief Executive Officer Lucas Critchley says: "The new contract expands the services previously provided to Thurrock, extending the core maintenance service towards a total asset management solution." Read More

LONDON BRIEFING: StanChart announces job cuts; Diploma ups outlook

19th May 2026 07:56

(Alliance News) - Standard Chartered set out new growth targets and announces a plan to cut some 15% of its corporate functions roles by 2030. Diploma has lifted its outlook, and Currys eyes better-than-expected yearly profit. Read More

EARNINGS AND TRADING: Mpac swings to loss; Gear4music sales rise 30%

21st Apr 2026 21:35

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

TRADING UPDATES: Home REIT completes sale; Insig mulls Nasdaq listing

1st Apr 2026 21:30

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Wednesday and not separately reported by Alliance News: Read More

Mears backs 2026 guidance and raises dividend amid stable earnings

26th Mar 2026 12:08

(Alliance News) - Mears Group PLC on Thursday backed its guidance for 2026 and hiked its dividend as revenue edged slightly higher in 2025. Read More

See more Mears news
FTSE 100 Latest
Value10,330.55
Change6.80

Login to your account

Forgot Password?

Not Registered