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	415.50p on 29-05-2026 at 14:49:25
Change	-0.50p -0.12%
Buy	416.00p
Sell	415.00p

Last Trade:	Sell 2,000.00 at 415.26p
Day's Volume:	295,194
Last Close:	416.00p
Open:	416.00p
ISIN:	GB0005630420

Day's Range	414.50p - 419.50p
52wk Range:	310.00p - 421.50p
Market Capitalisation:	£337.67m
VWAP:	416.46217p
Shares in Issue:	81.27m

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*	2,000	415.26p	Ordinary	15:49:23 - 29-May-26
Sell*	716	415.50p	Automatic Execution	15:49:21 - 29-May-26
Sell*	721	415.50p	Automatic Execution	15:47:21 - 29-May-26
Sell*	4,000	415.26p	Ordinary	15:46:53 - 29-May-26
Buy*	381	415.50p	Automatic Execution	15:46:21 - 29-May-26
Buy*	181	415.50p	Automatic Execution	15:46:21 - 29-May-26
Buy*	181	415.50p	Automatic Execution	15:46:21 - 29-May-26
Buy*	5	415.50p	Automatic Execution	15:46:21 - 29-May-26
Buy*	365	415.00p	Automatic Execution	15:45:17 - 29-May-26
Buy*	543	415.00p	Automatic Execution	15:45:17 - 29-May-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	417.50	420.50	412.00	416.00	206,905
27th May 2026 (Wed)	414.00	420.00	414.00	417.50	244,603
26th May 2026 (Tue)	418.00	421.50	413.00	414.00	322,947
25th May 2026 (Mon)	417.00	417.00	417.00	417.00	0
22nd May 2026 (Fri)	413.00	417.50	413.00	417.00	116,520
21st May 2026 (Thu)	411.50	415.00	410.50	412.00	131,464
20th May 2026 (Wed)	400.00	414.00	400.00	409.50	176,825
19th May 2026 (Tue)	410.00	410.50	403.00	407.00	426,242
18th May 2026 (Mon)	398.50	404.50	398.50	402.00	317,703
15th May 2026 (Fri)	398.00	400.00	393.50	398.50	411,848
14th May 2026 (Thu)	392.00	409.00	392.00	400.50	143,486
13th May 2026 (Wed)	398.00	403.50	398.00	403.00	190,067
12th May 2026 (Tue)	400.00	403.50	399.50	400.00	208,925
11th May 2026 (Mon)	400.00	406.50	400.00	405.50	95,438
8th May 2026 (Fri)	401.50	407.00	396.50	402.50	375,018
7th May 2026 (Thu)	404.00	404.50	400.50	401.50	107,041
6th May 2026 (Wed)	399.00	406.50	393.50	404.50	194,774
5th May 2026 (Tue)	391.00	399.00	391.00	395.50	832,647
4th May 2026 (Mon)	394.00	394.00	394.00	394.00	0
1st May 2026 (Fri)	395.00	398.50	392.50	394.00	410,539
30th Apr 2026 (Thu)	388.00	395.50	386.00	395.00	653,931
29th Apr 2026 (Wed)	391.00	393.50	386.50	389.00	486,720

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
26th May 2026 10:19 am	RNS	Director/PDMR Shareholding
26th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 7:00 am	RNS	Thurrock Council - £240m Contract Award
18th May 2026 7:00 am	RNS	Transaction in Own Shares
13th May 2026 7:01 am	RNS	Transaction in Own Shares
13th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 3:03 pm	RNS	Holding(s) in Company
11th May 2026 9:02 am	RNS	Exercise of options and PDMR dealing
1st May 2026 10:51 am	RNS	Total Voting Rights
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,441.27

Change15.31