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	345.00p on 28-08-2025 at 15:40:00
Change	-6.00p -1.71%
Buy	346.00p
Sell	345.50p

Last Trade:	Sell 17.00 at 345.00p
Day's Volume:	245,909
Last Close:	345.00p
Open:	350.00p
ISIN:	GB0005630420

Day's Range	345.00p - 351.50p
52wk Range:	322.00p - 420.50p
Market Capitalisation:	£284.31m
VWAP:	347.78269p
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*	17	345.00p	Automatic Execution	16:35:08 - 28-Aug-25
Sell*	1,221	345.00p	Automatic Execution	16:35:08 - 28-Aug-25
Sell*	48,865	345.00p	Uncrossing Trade	16:35:07 - 28-Aug-25
Buy*	287	345.80p	Ordinary	16:29:47 - 28-Aug-25
Sell*	3	345.50p	SI Trade	16:29:43 - 28-Aug-25
Buy*	184	346.00p	Automatic Execution	16:28:47 - 28-Aug-25
Sell*	1	345.50p	Automatic Execution	16:25:29 - 28-Aug-25
Sell*	5	345.50p	Automatic Execution	16:25:29 - 28-Aug-25
Sell*	20	345.50p	Automatic Execution	16:25:29 - 28-Aug-25
Buy*	36	346.00p	Automatic Execution	16:21:45 - 28-Aug-25

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	348.50	354.50	348.50	351.00	137,402
26th Aug 2025 (Tue)	353.00	353.00	348.00	349.00	114,070
25th Aug 2025 (Mon)	354.50	354.50	354.50	354.50	0
22nd Aug 2025 (Fri)	352.50	355.00	350.50	354.50	122,161
21st Aug 2025 (Thu)	353.50	353.50	348.00	352.00	223,824
20th Aug 2025 (Wed)	360.00	362.00	352.50	354.50	224,051
19th Aug 2025 (Tue)	366.00	366.50	363.00	365.00	96,506
18th Aug 2025 (Mon)	365.50	366.00	363.50	366.00	91,841
15th Aug 2025 (Fri)	370.00	371.00	365.00	365.00	125,677
14th Aug 2025 (Thu)	365.50	371.00	364.50	369.50	60,267
13th Aug 2025 (Wed)	378.50	378.50	368.50	368.50	253,082
12th Aug 2025 (Tue)	378.00	379.00	373.00	376.00	150,147
11th Aug 2025 (Mon)	390.00	390.00	377.50	379.00	165,155
8th Aug 2025 (Fri)	384.00	389.50	380.50	386.00	148,846
7th Aug 2025 (Thu)	399.00	402.00	378.50	383.50	1,871,237
6th Aug 2025 (Wed)	388.00	388.00	384.00	385.00	103,986
5th Aug 2025 (Tue)	380.00	387.50	380.00	386.50	423,540
4th Aug 2025 (Mon)	385.00	386.50	384.50	386.00	161,100
1st Aug 2025 (Fri)	390.00	390.00	383.50	386.00	93,245
31st Jul 2025 (Thu)	385.00	393.00	385.00	390.00	140,726
30th Jul 2025 (Wed)	380.00	388.50	380.00	388.50	91,478
29th Jul 2025 (Tue)	383.00	388.00	383.00	387.50	72,524
28th Jul 2025 (Mon)	388.50	391.00	385.00	387.00	82,426

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
16th Jun 2025 3:20 pm	RNS	Block listing Interim Review
4th Jun 2025 10:55 am	RNS	Result of AGM
30th May 2025 4:08 pm	RNS	Total Voting Rights
8th May 2025 5:40 pm	RNS	Exercise of options and PDMR dealing
1st May 2025 7:00 am	RNS	Contract Award

See more Mears regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68