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	404.50p on 07-05-2026 at 05:00:09
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 674.00 at 404.421p
Day's Volume:	0
Last Close:	404.50p
Open:	0.00p
ISIN:	GB0005630420

Day's Range	0.00p - 0.00p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£331.56m
VWAP:	0.00p
Shares in Issue:	81.97m

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*	674	404.421p	SI Trade Negotiated Trade	16:47:11 - 06-May-26
Buy*	855	404.50p	SI Trade	16:35:19 - 06-May-26
Buy*	325	404.50p	SI Trade	16:35:19 - 06-May-26
Buy*	20,946	404.50p	Suspected BUY Trade	16:35:19 - 06-May-26
Sell*	200	403.00p	Automatic Execution	16:28:55 - 06-May-26
Sell*	73	403.00p	Automatic Execution	16:28:55 - 06-May-26
Sell*	108	403.00p	Automatic Execution	16:28:31 - 06-May-26
Sell*	107	403.00p	Automatic Execution	16:28:31 - 06-May-26
Buy*	136	404.00p	SI Trade	16:28:22 - 06-May-26
Sell*	294	403.00p	Automatic Execution	16:24:35 - 06-May-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Apr 2026 (Tue)	390.00	391.50	382.50	391.00	305,012
27th Apr 2026 (Mon)	378.00	388.00	378.00	386.00	206,565
24th Apr 2026 (Fri)	378.00	380.50	377.00	378.50	955,041
23rd Apr 2026 (Thu)	383.50	387.50	377.50	378.50	89,105
22nd Apr 2026 (Wed)	381.00	388.50	381.00	384.50	659,679
21st Apr 2026 (Tue)	380.00	395.00	376.50	382.00	296,772
20th Apr 2026 (Mon)	382.50	382.50	375.50	378.50	167,865
17th Apr 2026 (Fri)	370.00	381.50	370.00	377.00	427,707
16th Apr 2026 (Thu)	366.00	372.50	366.00	371.00	95,089
15th Apr 2026 (Wed)	367.50	373.50	367.50	371.50	162,087
14th Apr 2026 (Tue)	363.00	369.00	363.00	367.00	126,609
13th Apr 2026 (Mon)	362.00	365.00	360.50	361.00	172,507
10th Apr 2026 (Fri)	356.00	360.00	355.00	359.50	80,194
9th Apr 2026 (Thu)	342.00	358.00	342.00	357.50	591,372
8th Apr 2026 (Wed)	356.00	356.00	350.00	354.50	446,415
7th Apr 2026 (Tue)	332.50	346.50	332.50	344.00	1,453,670

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
1st May 2026 10:51 am	RNS	Total Voting Rights
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 8:42 am	RNS	Moat Homes £200m contract award
17th Apr 2026 3:43 pm	RNS	Annual Financial Report
15th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 3:01 pm	RNS	Grant of Deferred Bonus Share Plan awards
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Mears regulatory news

FTSE 100 Latest

Value10,438.66

Change0.00