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	431.50p on 05-08-2026 at 14:37:02
Change	-1.50p -0.35%
Buy	432.50p
Sell	431.50p

Last Trade:	Buy 5.00 at 432.50p
Day's Volume:	44,198
Last Close:	433.00p
Open:	426.00p
ISIN:	GB0005630420

Day's Range	426.00p - 437.00p
52wk Range:	310.00p - 448.50p
Market Capitalisation:	£342.02m
VWAP:	433.24412p
Shares in Issue:	79.26m

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*	5	432.50p	SI Trade	15:37:01 - 05-Aug-26
Unknown*	1,967	432.25p	SI Trade Negotiated Trade	15:29:26 - 05-Aug-26
Sell*	1	431.50p	Automatic Execution	15:29:14 - 05-Aug-26
Sell*	148	431.50p	Automatic Execution	15:18:23 - 05-Aug-26
Sell*	12	432.50p	Automatic Execution	15:18:13 - 05-Aug-26
Sell*	63	432.50p	Automatic Execution	15:18:13 - 05-Aug-26
Buy*	98	433.00p	Automatic Execution	15:15:23 - 05-Aug-26
Buy*	352	433.00p	Automatic Execution	15:15:23 - 05-Aug-26
Sell*	36	432.00p	Automatic Execution	15:15:23 - 05-Aug-26
Sell*	321	433.00p	Automatic Execution	15:15:22 - 05-Aug-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2026 (Tue)	433.00	438.00	430.50	433.00	64,980
3rd Aug 2026 (Mon)	430.00	439.50	430.00	435.50	135,210
31st Jul 2026 (Fri)	426.00	439.50	426.00	431.00	277,244
30th Jul 2026 (Thu)	431.00	433.50	427.00	429.50	286,542
29th Jul 2026 (Wed)	436.00	436.50	428.50	429.00	369,955
28th Jul 2026 (Tue)	438.50	443.00	434.50	436.00	98,096
27th Jul 2026 (Mon)	427.00	441.00	427.00	436.50	94,787
24th Jul 2026 (Fri)	431.50	438.50	431.50	434.50	82,055
23rd Jul 2026 (Thu)	433.50	437.50	429.50	431.00	55,657
22nd Jul 2026 (Wed)	433.50	441.50	433.50	435.00	141,948
21st Jul 2026 (Tue)	438.50	439.50	435.50	436.00	63,834
20th Jul 2026 (Mon)	448.50	448.50	436.50	437.00	150,352
17th Jul 2026 (Fri)	448.50	448.50	440.50	440.50	235,762
16th Jul 2026 (Thu)	434.00	446.50	430.00	443.00	314,949
15th Jul 2026 (Wed)	432.50	433.50	430.00	432.50	69,299
14th Jul 2026 (Tue)	429.50	433.50	427.50	431.50	112,982
13th Jul 2026 (Mon)	422.00	431.00	420.50	429.00	299,764
10th Jul 2026 (Fri)	429.00	429.00	413.00	422.00	264,906
9th Jul 2026 (Thu)	422.00	435.00	422.00	429.00	109,347
8th Jul 2026 (Wed)	430.50	436.00	427.50	432.00	192,832
7th Jul 2026 (Tue)	420.00	434.50	420.00	432.50	206,449
6th Jul 2026 (Mon)	433.00	434.50	430.00	433.50	157,308

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 3:28 pm	RNS	Holding(s) in Company
30th Jun 2026 7:00 am	RNS	Trading Statement
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,915.97

Change36.59