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	359.00p on 30-12-2025 at 19:40:07
Change	-4.00p -1.1%
Buy	362.00p
Sell	360.50p

Last Trade:	Sell 63,320.00 at 359.00p
Day's Volume:	89,455
Last Close:	359.00p
Open:	363.00p
ISIN:	GB0005630420

Day's Range	359.00p - 363.50p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£295.84m
VWAP:	359.92959p
Shares in Issue:	82.41m

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*	63,320	359.00p	Uncrossing Trade	16:35:29 - 30-Dec-25
Sell*	185	361.00p	Automatic Execution	16:28:41 - 30-Dec-25
Sell*	24	361.50p	Automatic Execution	16:28:41 - 30-Dec-25
Buy*	172	362.00p	Automatic Execution	16:24:59 - 30-Dec-25
Sell*	100	362.00p	Automatic Execution	16:19:03 - 30-Dec-25
Sell*	221	361.50p	Automatic Execution	16:17:38 - 30-Dec-25
Sell*	23	361.50p	Automatic Execution	16:17:38 - 30-Dec-25
Sell*	28	362.00p	Automatic Execution	16:17:04 - 30-Dec-25
Buy*	250	362.50p	Automatic Execution	16:17:00 - 30-Dec-25
Sell*	50	362.50p	Automatic Execution	16:16:57 - 30-Dec-25

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	363.00	363.50	359.00	359.00	89,455
29th Dec 2025 (Mon)	365.00	366.00	363.00	363.00	44,377
26th Dec 2025 (Fri)	362.50	362.50	362.50	362.50	0
25th Dec 2025 (Thu)	362.50	362.50	362.50	362.50	0
24th Dec 2025 (Wed)	362.50	364.50	361.50	362.50	32,083
23rd Dec 2025 (Tue)	359.00	363.50	359.00	363.00	79,519
22nd Dec 2025 (Mon)	379.00	379.00	359.50	363.00	98,264
19th Dec 2025 (Fri)	370.00	370.50	363.00	363.50	197,786
18th Dec 2025 (Thu)	365.50	370.50	364.00	368.00	100,598
17th Dec 2025 (Wed)	372.00	372.00	364.00	367.50	105,111
16th Dec 2025 (Tue)	372.00	372.00	365.00	365.00	93,808
15th Dec 2025 (Mon)	365.50	374.50	365.50	370.00	50,448
12th Dec 2025 (Fri)	379.00	379.00	374.50	375.50	46,296
11th Dec 2025 (Thu)	374.50	379.00	372.50	377.00	48,699
10th Dec 2025 (Wed)	374.50	375.50	368.50	375.00	251,213
9th Dec 2025 (Tue)	367.00	376.00	367.00	372.00	149,522
8th Dec 2025 (Mon)	363.50	379.00	362.50	367.50	312,028
5th Dec 2025 (Fri)	355.00	357.00	351.50	355.00	54,514
4th Dec 2025 (Thu)	355.00	356.00	352.50	355.00	24,715
3rd Dec 2025 (Wed)	353.00	355.00	352.50	355.00	95,166
2nd Dec 2025 (Tue)	350.00	356.00	350.00	353.50	62,575
1st Dec 2025 (Mon)	350.00	356.00	350.00	354.00	62,929

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
8th Dec 2025 7:00 am	RNS	Trading Update
15th Sep 2025 7:00 am	RNS	Holding(s) in Company
15th Sep 2025 7:00 am	RNS	Acquisition
12th Sep 2025 5:25 pm	RNS	Holding(s) in Company
29th Aug 2025 10:04 am	RNS	Director/PDMR Shareholding
11th Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
7th Aug 2025 7:00 am	RNS	Interim Results
1st Aug 2025 9:44 am	RNS	Directorship
24th Jun 2025 7:00 am	RNS	Trading Update
19th Jun 2025 4:53 pm	RNS	Block Listing Application

See more Mears regulatory news

FTSE 100 Latest

Value9,940.71

Change74.18