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	442.50p on 09-11-2026 at 19:35:05
Change	7.00p 1.61%
Buy	447.00p
Sell	446.00p

Last Trade:	Sell 10,416.00 at 443.40373p
Day's Volume:	146,641
Last Close:	442.50p
Open:	436.00p
ISIN:	GB0005630420

Day's Range	436.00p - 448.00p
52wk Range:	322.50p - 460.00p
Market Capitalisation:	£343.79m
VWAP:	443.33203p
Shares in Issue:	77.69m

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
Sell*	10,416	443.40373p	SI Trade Suspected SELL Trade	16:37:15 - 09-Nov-26
Buy*	245	447.00p	Automatic Execution	16:29:10 - 09-Nov-26
Buy*	72	446.50p	Automatic Execution	16:28:59 - 09-Nov-26
Buy*	179	446.50p	Automatic Execution	16:28:59 - 09-Nov-26
Sell*	150	446.00p	Automatic Execution	16:28:49 - 09-Nov-26
Sell*	250	446.50p	Automatic Execution	16:28:05 - 09-Nov-26
Unknown*	167	447.00p	SI Trade	16:28:00 - 09-Nov-26
Sell*	42	447.00p	Automatic Execution	16:28:00 - 09-Nov-26
Sell*	256	447.50p	Automatic Execution	16:28:00 - 09-Nov-26
Sell*	28	447.50p	Automatic Execution	16:28:00 - 09-Nov-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Nov 2026 (Mon)	436.00	448.00	436.00	442.50	146,641
6th Nov 2026 (Fri)	429.50	436.00	421.00	435.50	105,805
5th Nov 2026 (Thu)	440.00	443.00	425.00	429.00	251,184
4th Nov 2026 (Wed)	424.00	439.00	422.50	439.00	133,772
3rd Nov 2026 (Tue)	418.00	423.50	415.50	423.00	215,931
2nd Nov 2026 (Mon)	406.00	417.50	405.50	417.50	105,638
30th Oct 2026 (Fri)	409.00	409.00	405.50	408.00	46,252
29th Oct 2026 (Thu)	399.00	413.50	399.00	412.00	139,766
28th Oct 2026 (Wed)	404.00	408.50	400.00	405.50	146,145
27th Oct 2026 (Tue)	410.00	414.50	405.50	405.50	109,808
26th Oct 2026 (Mon)	413.00	415.50	411.00	413.00	37,094
23rd Oct 2026 (Fri)	416.00	418.00	413.00	413.00	44,406
22nd Oct 2026 (Thu)	417.00	428.00	417.00	417.50	65,204
21st Oct 2026 (Wed)	427.00	428.00	424.00	426.50	49,441
20th Oct 2026 (Tue)	420.50	427.00	419.00	426.00	97,862
19th Oct 2026 (Mon)	432.00	435.50	428.00	429.50	282,484
16th Oct 2026 (Fri)	415.00	432.00	415.00	431.50	431,404
15th Oct 2026 (Thu)	402.00	425.50	402.00	423.50	525,738
14th Oct 2026 (Wed)	402.00	412.50	402.00	410.00	109,531
13th Oct 2026 (Tue)	402.00	411.50	402.00	409.50	92,786
12th Oct 2026 (Mon)	406.00	408.00	404.50	406.00	84,600
9th Oct 2026 (Fri)	418.00	418.00	405.00	409.00	92,185

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
2nd Nov 2026 4:51 pm	RNS	Total Voting Rights
19th Oct 2026 10:01 am	RNS	Completion of Buyback programme
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 5:04 pm	RNS	Director/PDMR Shareholding
13th Oct 2026 1:54 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 10:02 am	RNS	Holding(s) in Company
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:05 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,782.87

Change108.93