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	352.50p on 14-11-2025 at 15:37:51
Change	-1.50p -0.42%
Buy	353.00p
Sell	352.00p

Last Trade:	Buy 229.00 at 352.50p
Day's Volume:	274,292
Last Close:	354.00p
Open:	351.00p
ISIN:	GB0005630420

Day's Range	349.50p - 353.50p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£290.49m
VWAP:	351.79309p
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
Buy*	229	352.50p	Automatic Execution	15:37:51 - 14-Nov-25
Buy*	400	352.50p	Automatic Execution	15:37:51 - 14-Nov-25
Buy*	56	352.50p	Automatic Execution	15:37:51 - 14-Nov-25
Buy*	232	352.00p	Automatic Execution	15:34:47 - 14-Nov-25
Buy*	872	352.00p	Automatic Execution	15:34:47 - 14-Nov-25
Sell*	719	351.50p	Automatic Execution	15:34:43 - 14-Nov-25
Buy*	261	351.50p	Automatic Execution	15:34:43 - 14-Nov-25
Buy*	64	351.50p	Automatic Execution	15:34:43 - 14-Nov-25
Buy*	235	351.50p	Automatic Execution	15:34:43 - 14-Nov-25
Buy*	17	351.50p	Automatic Execution	15:34:43 - 14-Nov-25

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	351.00	353.50	349.50	354.00	274,292
13th Nov 2025 (Thu)	356.50	356.50	352.00	354.00	164,032
12th Nov 2025 (Wed)	356.00	358.50	354.50	357.00	77,724
11th Nov 2025 (Tue)	355.00	359.00	355.00	357.00	157,474
10th Nov 2025 (Mon)	357.50	358.00	351.00	357.50	187,616
7th Nov 2025 (Fri)	355.00	358.50	355.00	358.00	476,524
6th Nov 2025 (Thu)	355.50	357.50	354.00	356.00	451,477
5th Nov 2025 (Wed)	353.50	358.50	353.00	357.50	229,579
4th Nov 2025 (Tue)	353.00	354.50	349.50	354.50	559,384
3rd Nov 2025 (Mon)	352.00	354.00	351.00	353.00	267,345
31st Oct 2025 (Fri)	349.00	355.00	348.50	355.00	167,634
30th Oct 2025 (Thu)	348.50	356.00	348.50	353.00	189,974
29th Oct 2025 (Wed)	354.50	354.50	349.50	350.00	430,951
28th Oct 2025 (Tue)	350.00	350.50	349.00	349.00	273,808
27th Oct 2025 (Mon)	350.00	352.50	349.00	351.00	140,499
24th Oct 2025 (Fri)	346.00	352.50	346.00	351.00	119,804
23rd Oct 2025 (Thu)	340.00	349.50	340.00	349.00	145,312
22nd Oct 2025 (Wed)	342.00	346.50	340.50	345.00	617,136
21st Oct 2025 (Tue)	336.50	340.50	334.00	340.50	193,063
20th Oct 2025 (Mon)	334.00	336.50	334.00	336.00	143,272
17th Oct 2025 (Fri)	332.00	335.00	331.00	334.50	189,911
16th Oct 2025 (Thu)	331.00	333.50	331.00	333.00	179,335
15th Oct 2025 (Wed)	332.00	332.50	330.50	331.00	243,685
14th Oct 2025 (Tue)	323.00	331.00	323.00	331.00	438,356

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
16th Jun 2025 3:20 pm	RNS	Block listing Interim Review

See more Mears regulatory news

FTSE 100 Latest

Value9,690.39

Change-117.29