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	332.50p on 02-04-2026 at 12:15:05
Change	0.00p 0%
Buy	332.50p
Sell	331.00p

Last Trade:	Buy 1.00 at 332.50p
Day's Volume:	63,892
Last Close:	332.50p
Open:	340.00p
ISIN:	GB0005630420

Day's Range	330.50p - 340.00p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£274.11m
VWAP:	332.37781p
Shares in Issue:	82.44m

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*	1	332.50p	Automatic Execution	13:10:54 - 02-Apr-26
Sell*	130	331.00p	Automatic Execution	13:10:34 - 02-Apr-26
Buy*	9	332.50p	Automatic Execution	13:10:31 - 02-Apr-26
Sell*	50	332.00p	Automatic Execution	13:10:31 - 02-Apr-26
Sell*	365	332.00p	Automatic Execution	13:10:31 - 02-Apr-26
Sell*	1	332.00p	Automatic Execution	12:58:45 - 02-Apr-26
Buy*	2	333.00p	Automatic Execution	12:54:26 - 02-Apr-26
Buy*	25	333.00p	Automatic Execution	12:54:07 - 02-Apr-26
Buy*	18	333.00p	Automatic Execution	12:54:02 - 02-Apr-26
Buy*	252	333.00p	Automatic Execution	12:54:02 - 02-Apr-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Apr 2026 (Wed)	330.00	338.00	330.00	332.50	111,271
31st Mar 2026 (Tue)	341.00	341.00	324.50	327.00	281,229
30th Mar 2026 (Mon)	338.00	338.00	323.50	323.50	470,284
27th Mar 2026 (Fri)	347.00	347.00	338.00	338.00	156,535
26th Mar 2026 (Thu)	340.00	355.50	338.00	350.00	260,445
25th Mar 2026 (Wed)	335.00	339.50	332.00	335.50	147,322
24th Mar 2026 (Tue)	331.00	333.50	327.50	330.00	98,325
23rd Mar 2026 (Mon)	331.00	335.50	322.50	329.00	142,640
20th Mar 2026 (Fri)	338.50	339.50	331.50	332.00	56,179
19th Mar 2026 (Thu)	338.00	341.50	335.00	336.00	105,230
18th Mar 2026 (Wed)	338.00	345.00	338.00	341.50	42,520
17th Mar 2026 (Tue)	339.00	344.00	338.00	340.50	137,080
16th Mar 2026 (Mon)	343.50	350.00	338.00	339.00	43,279
13th Mar 2026 (Fri)	343.50	346.50	342.00	342.50	66,616
12th Mar 2026 (Thu)	348.00	350.50	344.00	345.50	95,898
11th Mar 2026 (Wed)	340.50	354.50	340.00	351.50	56,147
10th Mar 2026 (Tue)	351.00	355.50	348.50	353.00	95,432
9th Mar 2026 (Mon)	356.50	356.50	344.50	349.00	94,254
6th Mar 2026 (Fri)	345.00	359.00	345.00	356.50	34,418
5th Mar 2026 (Thu)	360.00	360.00	349.50	354.00	99,844
4th Mar 2026 (Wed)	353.50	354.50	349.00	354.50	96,652
3rd Mar 2026 (Tue)	351.50	351.50	345.00	348.50	141,919
2nd Mar 2026 (Mon)	353.50	358.00	352.00	355.50	96,610

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
1st Apr 2026 7:00 am	RNS	Launch of Share Buyback Programme of up to £20m
27th Mar 2026 9:37 am	RNS	Dividend Declaration
26th Mar 2026 7:00 am	RNS	Preliminary Results
3rd Mar 2026 7:00 am	RNS	Disposal of non-core operation
2nd Mar 2026 3:36 pm	RNS	Total Voting Rights
25th Feb 2026 2:03 pm	RNS	Board appointment
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

See more Mears regulatory news

FTSE 100 Latest

Value10,288.46

Change-76.33