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	349.50p on 18-02-2026 at 09:15:13
Change	-2.00p -0.57%
Buy	351.00p
Sell	349.50p

Last Trade:	Sell 187.00 at 349.50p
Day's Volume:	9,379
Last Close:	351.50p
Open:	352.00p
ISIN:	GB0005630420

Day's Range	349.50p - 352.50p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£288.01m
VWAP:	351.58185p
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*	187	349.50p	Automatic Execution	09:15:04 - 18-Feb-26
Buy*	55	351.50p	SI Trade	09:13:28 - 18-Feb-26
Buy*	48	351.00p	SI Trade	09:13:23 - 18-Feb-26
Sell*	209	351.00p	Automatic Execution	09:09:32 - 18-Feb-26
Buy*	300	352.00p	Automatic Execution	09:09:22 - 18-Feb-26
Buy*	401	352.50p	Automatic Execution	09:09:19 - 18-Feb-26
Unknown*	35	351.50p	SI Trade	09:09:19 - 18-Feb-26
Buy*	200	351.50p	Automatic Execution	09:09:18 - 18-Feb-26
Buy*	400	351.50p	Automatic Execution	09:09:18 - 18-Feb-26
Buy*	800	351.50p	Automatic Execution	09:09:18 - 18-Feb-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	352.00	352.50	349.50	351.50	9,379
17th Feb 2026 (Tue)	350.50	353.00	347.50	351.50	136,435
16th Feb 2026 (Mon)	353.50	357.00	349.50	350.00	81,365
13th Feb 2026 (Fri)	348.00	354.50	345.00	352.50	113,084
12th Feb 2026 (Thu)	351.00	356.00	347.00	347.00	82,804
11th Feb 2026 (Wed)	358.00	358.00	347.50	353.00	138,918
10th Feb 2026 (Tue)	356.00	356.00	349.00	355.50	88,341
9th Feb 2026 (Mon)	361.00	361.00	353.50	356.00	52,048
6th Feb 2026 (Fri)	369.50	369.50	356.50	356.50	58,083
5th Feb 2026 (Thu)	361.00	361.00	356.00	357.50	522,401
4th Feb 2026 (Wed)	355.00	363.50	355.00	362.00	307,462
3rd Feb 2026 (Tue)	371.50	371.50	357.00	357.00	213,499
2nd Feb 2026 (Mon)	360.00	370.00	360.00	368.00	82,430
30th Jan 2026 (Fri)	385.00	385.00	361.00	367.50	415,865
29th Jan 2026 (Thu)	375.50	383.50	369.50	369.50	392,037
28th Jan 2026 (Wed)	360.00	376.00	355.00	372.00	523,418
27th Jan 2026 (Tue)	356.00	358.00	347.50	351.50	84,506
26th Jan 2026 (Mon)	356.00	358.50	353.00	356.00	118,229
23rd Jan 2026 (Fri)	360.00	360.00	354.00	358.50	136,782
22nd Jan 2026 (Thu)	354.00	360.00	354.00	357.50	173,059
21st Jan 2026 (Wed)	340.50	351.00	340.00	348.50	215,918
20th Jan 2026 (Tue)	345.00	345.00	340.00	340.00	85,247
19th Jan 2026 (Mon)	345.50	347.50	345.00	345.50	46,690

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
28th Jan 2026 7:00 am	RNS	Contract Award
22nd Jan 2026 7:00 am	RNS	Pre-Close Trading Update
5th Jan 2026 7:00 am	RNS	Board change – Employee Director
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

See more Mears regulatory news

FTSE 100 Latest

Value10,617.56

Change61.39