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	432.00p on 08-07-2026 at 18:35:05
Change	-0.50p -0.12%
Buy	437.00p
Sell	431.50p

Last Trade:	Buy 44,299.00 at 432.00p
Day's Volume:	192,832
Last Close:	432.00p
Open:	430.50p
ISIN:	GB0005630420

Day's Range	427.50p - 436.00p
52wk Range:	310.00p - 436.00p
Market Capitalisation:	£343.63m
VWAP:	430.93437p
Shares in Issue:	79.54m

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*	44,299	432.00p	Suspected BUY Trade	16:35:05 - 08-Jul-26
Buy*	21	436.00p	Automatic Execution	16:29:56 - 08-Jul-26
Buy*	200	435.00p	Automatic Execution	16:29:56 - 08-Jul-26
Buy*	11	435.00p	Automatic Execution	16:29:56 - 08-Jul-26
Buy*	13	435.00p	Automatic Execution	16:29:56 - 08-Jul-26
Buy*	137	434.00p	Automatic Execution	16:29:55 - 08-Jul-26
Buy*	17	434.00p	Automatic Execution	16:29:55 - 08-Jul-26
Buy*	22	433.00p	Automatic Execution	16:29:55 - 08-Jul-26
Buy*	200	431.50p	Automatic Execution	16:29:55 - 08-Jul-26
Buy*	21	431.50p	Automatic Execution	16:29:55 - 08-Jul-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,489.04

Change-176.84