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	442.00p on 20-07-2026 at 11:01:00
Change	1.50p 0.34%
Buy	442.50p
Sell	441.50p

Last Trade:	Buy 319.00 at 442.00p
Day's Volume:	27,393
Last Close:	440.50p
Open:	448.50p
ISIN:	GB0005630420

Day's Range	438.00p - 448.50p
52wk Range:	310.00p - 448.50p
Market Capitalisation:	£350.89m
VWAP:	441.98786p
Shares in Issue:	79.39m

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*	319	442.00p	Automatic Execution	12:01:00 - 20-Jul-26
Buy*	329	441.50p	Automatic Execution	12:00:00 - 20-Jul-26
Buy*	117	441.00p	Automatic Execution	12:00:00 - 20-Jul-26
Buy*	2	441.00p	Automatic Execution	12:00:00 - 20-Jul-26
Buy*	3	441.00p	Automatic Execution	12:00:00 - 20-Jul-26
Buy*	3	441.00p	Automatic Execution	12:00:00 - 20-Jul-26
Buy*	1	441.00p	Automatic Execution	12:00:00 - 20-Jul-26
Buy*	1	441.00p	Automatic Execution	12:00:00 - 20-Jul-26
Buy*	24	441.00p	Automatic Execution	12:00:00 - 20-Jul-26
Buy*	178	441.00p	Automatic Execution	12:00:00 - 20-Jul-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	424.00	432.50	420.50	432.50	871,004
2nd Jul 2026 (Thu)	419.50	425.50	413.50	423.00	409,593
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

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
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

See more Mears regulatory news

FTSE 100 Latest

Value10,564.46

Change-35.91