Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mears (MER) Share Price

Price 417.00p on 02-07-2026 at 08:19:43
Change -3.00p -0.71%
Buy 417.50p
Sell 416.50p
Last Trade: Buy 15.00 at 418.00p
Day's Volume: 4,337
Last Close: 420.00p
Open: 419.50p
ISIN: GB0005630420
Day's Range 413.50p - 419.50p
52wk Range: 310.00p - 427.00p
Market Capitalisation: £331.89m
VWAP: 418.19937p
Shares in Issue: 79.59m

Mears (MER) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 15 418.00p SI Trade
09:19:17 - 02-Jul-26
Buy* 300 417.25p Ordinary
09:16:27 - 02-Jul-26
Buy* 160 417.00p Automatic Execution
09:11:01 - 02-Jul-26
Buy* 332 417.00p Automatic Execution
09:11:01 - 02-Jul-26
Buy* 150 416.50p Automatic Execution
09:07:36 - 02-Jul-26
Sell* 44 415.00p Automatic Execution
09:05:28 - 02-Jul-26
Sell* 90 415.00p Automatic Execution
09:05:28 - 02-Jul-26
Buy* 177 415.50p Automatic Execution
08:49:09 - 02-Jul-26
Buy* 134 415.50p Automatic Execution
08:49:09 - 02-Jul-26
Buy* 42 415.00p Automatic Execution
08:45:50 - 02-Jul-26
See more Mears trades

Mears (MER) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2026 (Wed) 409.00 420.50 409.00 420.00 817,703
30th Jun 2026 (Tue) 400.00 412.50 400.00 408.00 325,823
29th Jun 2026 (Mon) 403.00 410.50 399.50 406.50 479,551
26th Jun 2026 (Fri) 395.00 407.00 395.00 403.00 273,111
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
See more Mears price history

Mears (MER) Regulatory News

Date Source Headline
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
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
See more Mears regulatory news

Mears (MER) Share News

Mears says Pennington integration "well advanced" as backs guidance

30th Jun 2026 09:35

(Alliance News) - Mears Group PLC on Tuesday said it expects to report full-year 2026 results in line with market expectations as it continues to trade well. Read More

LONDON BRIEFING: UK GDP rises 0.6% in Q1; Sainsbury's backs outlook

30th Jun 2026 07:59

(Alliance News) - The UK economy grows 0.6% in the first quarter, Sainsbury's backs its guidance as first quarter sales rise, while Acceler8 Ventures agrees to an all-share acquisition of Intuitive Investments. Read More

UK dividends calendar - next 7 days

11th Jun 2026 12:10

Read More

UK shareholder meetings calendar - next 7 days

27th May 2026 12:03

Read More

IN BRIEF: Mears wins GBP240 million contract from Thurrock Council

19th May 2026 10:43

Mears Group PLC - Gloucester-based provider of services to the UK housing sector - Wins new GBP240 million contract award from Thurrock Council in Essex. Mears notes the council is a long-standing customer. "The new contract will see Mears extending its services to deliver all repairs, compliance and planned investment works and carries an annual value of GBP24 million over an initial 5-year term, with an extension option for a further 5 years, giving a total contract value of GBP240 million over the maximum 10-year term," Mears explains. Chief Executive Officer Lucas Critchley says: "The new contract expands the services previously provided to Thurrock, extending the core maintenance service towards a total asset management solution." Read More

See more Mears news
FTSE 100 Latest
Value10,523.79
Change45.45

Login to your account

Forgot Password?

Not Registered