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	416.50p on 25-09-2026 at 18:15:05
Change	-0.50p -0.12%
Buy	418.00p
Sell	417.00p

Last Trade:	Buy 25,586.00 at 416.50p
Day's Volume:	98,619
Last Close:	416.50p
Open:	405.00p
ISIN:	GB0005630420

Day's Range	405.00p - 419.50p
52wk Range:	315.00p - 460.00p
Market Capitalisation:	£327.84m
VWAP:	417.02119p
Shares in Issue:	78.71m

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*	25,586	416.50p	Suspected BUY Trade	16:35:01 - 25-Sep-26
Buy*	248	418.00p	Automatic Execution	16:27:04 - 25-Sep-26
Buy*	438	418.00p	Automatic Execution	16:22:46 - 25-Sep-26
Buy*	321	418.00p	Automatic Execution	16:22:46 - 25-Sep-26
Buy*	52	418.00p	Automatic Execution	16:22:46 - 25-Sep-26
Buy*	200	418.00p	Automatic Execution	16:22:46 - 25-Sep-26
Buy*	78	418.00p	Automatic Execution	16:22:46 - 25-Sep-26
Buy*	168	418.00p	Automatic Execution	16:22:46 - 25-Sep-26
Buy*	246	418.00p	Automatic Execution	16:22:46 - 25-Sep-26
Buy*	77	418.00p	Automatic Execution	16:22:46 - 25-Sep-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Sep 2026 (Thu)	415.50	419.50	412.00	417.00	96,351
23rd Sep 2026 (Wed)	410.00	419.00	410.00	415.00	188,663
22nd Sep 2026 (Tue)	418.50	421.00	415.00	415.50	132,400
21st Sep 2026 (Mon)	420.00	420.00	412.00	414.50	185,936
18th Sep 2026 (Fri)	410.00	417.50	407.00	414.50	355,184
17th Sep 2026 (Thu)	410.00	419.00	410.00	415.00	129,129
16th Sep 2026 (Wed)	392.00	412.00	392.00	411.50	117,712
15th Sep 2026 (Tue)	392.00	406.00	392.00	404.50	159,934
14th Sep 2026 (Mon)	396.00	407.50	393.00	407.50	221,568
11th Sep 2026 (Fri)	396.50	400.00	395.00	397.00	183,012
10th Sep 2026 (Thu)	404.00	404.00	393.50	395.50	176,986
9th Sep 2026 (Wed)	419.00	419.00	405.50	409.00	129,418
8th Sep 2026 (Tue)	412.00	419.00	412.00	419.00	92,984
7th Sep 2026 (Mon)	428.00	428.00	419.00	422.00	83,923
4th Sep 2026 (Fri)	412.00	424.50	412.00	423.00	147,932
3rd Sep 2026 (Thu)	424.00	424.50	413.50	424.50	174,798
2nd Sep 2026 (Wed)	420.00	422.50	413.50	413.50	164,246
1st Sep 2026 (Tue)	438.00	438.00	420.50	424.00	143,232
31st Aug 2026 (Mon)	424.50	424.50	424.50	424.50	0
28th Aug 2026 (Fri)	425.00	429.50	423.50	424.50	120,947
27th Aug 2026 (Thu)	429.00	432.00	425.50	426.50	211,774
26th Aug 2026 (Wed)	425.00	436.50	425.00	430.50	217,866
25th Aug 2026 (Tue)	441.00	441.00	425.00	425.00	172,260

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
21st Sep 2026 9:25 am	RNS	Transaction in Own Shares
2nd Sep 2026 4:58 pm	RNS	Total Voting Rights
1st Sep 2026 7:34 am	RNS	Transaction in Own Shares
24th Aug 2026 2:06 pm	RNS	Holding(s) in Company
24th Aug 2026 2:06 pm	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 7:00 am	RNS	Interim Results
3rd Aug 2026 9:54 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26