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	403.00p on 26-06-2026 at 18:35:05
Change	-1.50p -0.37%
Buy	406.00p
Sell	405.00p

Last Trade:	Buy 10,286.00 at 403.26p
Day's Volume:	273,111
Last Close:	403.00p
Open:	395.00p
ISIN:	GB0005630420

Day's Range	395.00p - 407.00p
52wk Range:	310.00p - 427.00p
Market Capitalisation:	£322.75m
VWAP:	403.84455p
Shares in Issue:	80.09m

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*	10,286	403.26p	SI Trade	17:02:49 - 26-Jun-26
Sell*	294	403.00p	Automatic Execution	16:35:24 - 26-Jun-26
Sell*	819	403.00p	Automatic Execution	16:35:24 - 26-Jun-26
Sell*	33,488	403.00p	Uncrossing Trade	16:35:24 - 26-Jun-26
Buy*	300	405.00p	Automatic Execution	16:29:12 - 26-Jun-26
Buy*	1,206	405.00p	Automatic Execution	16:29:12 - 26-Jun-26
Buy*	205	405.00p	Automatic Execution	16:29:12 - 26-Jun-26
Unknown*	4,269	405.00p	SI Trade	16:26:41 - 26-Jun-26
Sell*	3	405.00p	Automatic Execution	16:26:38 - 26-Jun-26
Sell*	200	405.00p	Automatic Execution	16:26:38 - 26-Jun-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Jun 2026 (Thu)	404.00	407.00	402.00	404.50	259,290
24th Jun 2026 (Wed)	386.00	401.50	386.00	401.50	229,542
23rd Jun 2026 (Tue)	399.50	399.50	391.00	395.50	274,000
22nd Jun 2026 (Mon)	390.00	400.00	390.00	397.00	227,821
19th Jun 2026 (Fri)	398.00	400.00	393.50	395.00	346,936
18th Jun 2026 (Thu)	401.00	401.00	383.00	394.00	411,097
17th Jun 2026 (Wed)	424.00	424.00	393.00	400.00	306,245
16th Jun 2026 (Tue)	422.50	422.50	409.00	409.00	376,662
15th Jun 2026 (Mon)	425.50	427.00	419.50	422.00	109,367
12th Jun 2026 (Fri)	410.50	422.50	410.00	422.50	324,610
11th Jun 2026 (Thu)	401.00	410.50	401.00	410.00	383,642
10th Jun 2026 (Wed)	394.00	404.00	394.00	404.00	226,949
9th Jun 2026 (Tue)	395.50	400.50	393.00	394.00	158,870
8th Jun 2026 (Mon)	394.00	396.50	388.00	395.50	213,942
5th Jun 2026 (Fri)	396.00	398.50	391.00	393.50	213,694
4th Jun 2026 (Thu)	390.00	396.50	390.00	394.50	163,982
3rd Jun 2026 (Wed)	390.00	402.00	390.00	394.50	132,639
2nd Jun 2026 (Tue)	400.00	402.00	398.00	400.50	203,891
1st Jun 2026 (Mon)	415.00	415.00	392.00	396.00	307,951
29th May 2026 (Fri)	416.00	419.50	414.00	415.00	494,077
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

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
15th Jun 2026 5:12 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 9:02 am	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jun 2026 2:05 pm	RNS	Result of AGM
1st Jun 2026 12:18 pm	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 10:19 am	RNS	Director/PDMR Shareholding
26th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,508.02

Change-21.87