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 415.00p on 23-09-2026 at 18:25:05
Change -0.50p -0.12%
Buy 418.00p
Sell 417.00p
Last Trade: Sell 1,218.00 at 415.00p
Day's Volume: 188,663
Last Close: 415.00p
Open: 410.00p
ISIN: GB0005630420
Day's Range 410.00p - 419.00p
52wk Range: 311.50p - 460.00p
Market Capitalisation: £326.66m
VWAP: 415.74342p
Shares in Issue: 78.71m

Mears (MER) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,218 415.00p Automatic Execution
16:35:02 - 23-Sep-26
Sell* 25,371 415.00p Uncrossing Trade
16:35:02 - 23-Sep-26
Buy* 292 417.50p Automatic Execution
16:29:59 - 23-Sep-26
Buy* 65 417.50p Automatic Execution
16:29:59 - 23-Sep-26
Buy* 308 417.50p Automatic Execution
16:29:59 - 23-Sep-26
Buy* 81 417.50p Automatic Execution
16:29:59 - 23-Sep-26
Sell* 600 416.50p SI Trade
16:29:39 - 23-Sep-26
Sell* 221 416.50p Automatic Execution
16:27:15 - 23-Sep-26
Buy* 35 417.00p Automatic Execution
16:25:23 - 23-Sep-26
Buy* 45 417.00p Automatic Execution
16:25:23 - 23-Sep-26
See more Mears trades

Mears (MER) Share Price History

Time period:
to
Date Open High Low Close Volume
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
24th Aug 2026 (Mon) 425.50 433.50 425.00 427.50 105,238
See more Mears price history

Mears (MER) Regulatory News

Date Source Headline
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

Mears (MER) Share News

UK dividends calendar - next 7 days

3rd Sep 2026 14:23

Read More

EARNINGS AND TRADING: PZ Cussons profit soars; Digitalbox profit hit

6th Aug 2026 20:08

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

UK earnings, trading statements calendar - next 7 days

30th Jul 2026 14:29

Read More

UK dividends calendar - next 7 days

2nd Jul 2026 14:14

Read More

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

See more Mears news
FTSE 100 Latest
Value10,705.26
Change-3.07

Login to your account

Forgot Password?

Not Registered