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	414.50p on 18-09-2026 at 16:55:04
Change	-0.50p -0.12%
Buy	408.50p
Sell	405.00p

Last Trade:	Buy 189,514.00 at 414.50p
Day's Volume:	355,184
Last Close:	414.50p
Open:	410.00p
ISIN:	GB0005630420

Day's Range	407.00p - 417.50p
52wk Range:	310.00p - 460.00p
Market Capitalisation:	£326.91m
VWAP:	413.45593p
Shares in Issue:	78.87m

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*	189,514	414.50p	Suspected BUY Trade	16:35:06 - 18-Sep-26
Buy*	106	408.50p	Automatic Execution	16:29:57 - 18-Sep-26
Buy*	116	408.50p	Automatic Execution	16:29:57 - 18-Sep-26
Buy*	200	408.50p	Automatic Execution	16:29:56 - 18-Sep-26
Buy*	105	408.50p	Automatic Execution	16:29:56 - 18-Sep-26
Buy*	20	408.50p	Automatic Execution	16:29:56 - 18-Sep-26
Buy*	20	408.50p	Automatic Execution	16:29:56 - 18-Sep-26
Buy*	19	408.50p	Automatic Execution	16:29:56 - 18-Sep-26
Buy*	37	408.50p	Automatic Execution	16:29:56 - 18-Sep-26
Sell*	5	408.00p	Automatic Execution	16:29:12 - 18-Sep-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2026 (Thu)	410.00	419.00	410.00	415.00	129,129
16th Sep 2026 (Wed)	392.00	412.00	392.00	411.50	117,712
15th Sep 2026 (Tue)	392.00	406.00	392.00	404.50	159,934
14th Sep 2026 (Mon)	396.00	407.50	393.00	407.50	221,568
11th Sep 2026 (Fri)	396.50	400.00	395.00	397.00	183,012
10th Sep 2026 (Thu)	404.00	404.00	393.50	395.50	176,986
9th Sep 2026 (Wed)	419.00	419.00	405.50	409.00	129,418
8th Sep 2026 (Tue)	412.00	419.00	412.00	419.00	92,984
7th Sep 2026 (Mon)	428.00	428.00	419.00	422.00	83,923
4th Sep 2026 (Fri)	412.00	424.50	412.00	423.00	147,932
3rd Sep 2026 (Thu)	424.00	424.50	413.50	424.50	174,798
2nd Sep 2026 (Wed)	420.00	422.50	413.50	413.50	164,246
1st Sep 2026 (Tue)	438.00	438.00	420.50	424.00	143,232
31st Aug 2026 (Mon)	424.50	424.50	424.50	424.50	0
28th Aug 2026 (Fri)	425.00	429.50	423.50	424.50	120,947
27th Aug 2026 (Thu)	429.00	432.00	425.50	426.50	211,774
26th Aug 2026 (Wed)	425.00	436.50	425.00	430.50	217,866
25th Aug 2026 (Tue)	441.00	441.00	425.00	425.00	172,260
24th Aug 2026 (Mon)	425.50	433.50	425.00	427.50	105,238
21st Aug 2026 (Fri)	425.00	432.50	425.00	431.00	69,698
20th Aug 2026 (Thu)	428.00	431.00	427.50	429.00	114,264
19th Aug 2026 (Wed)	427.50	431.00	427.00	429.50	112,323
18th Aug 2026 (Tue)	429.50	432.00	428.50	428.50	147,598

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
2nd Sep 2026 4:58 pm	RNS	Total Voting Rights
1st Sep 2026 7:34 am	RNS	Transaction in Own Shares
24th Aug 2026 2:06 pm	RNS	Holding(s) in Company
24th Aug 2026 2:06 pm	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 7:00 am	RNS	Interim Results
3rd Aug 2026 9:54 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jul 2026 5:16 pm	RNS	Holding(s) in Company

See more Mears regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01