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	419.00p on 01-07-2026 at 13:38:10
Change	11.00p 2.7%
Buy	419.00p
Sell	418.00p

Last Trade:	Sell 187.00 at 418.50p
Day's Volume:	448,682
Last Close:	408.00p
Open:	409.00p
ISIN:	GB0005630420

Day's Range	409.00p - 420.50p
52wk Range:	310.00p - 427.00p
Market Capitalisation:	£334.35m
VWAP:	414.217p
Shares in Issue:	79.80m

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*	187	418.50p	Automatic Execution	14:34:28 - 01-Jul-26
Sell*	114	418.50p	Automatic Execution	14:34:28 - 01-Jul-26
Sell*	115	418.50p	Automatic Execution	14:34:28 - 01-Jul-26
Sell*	368	418.50p	Automatic Execution	14:34:28 - 01-Jul-26
Buy*	1	419.00p	Automatic Execution	14:32:08 - 01-Jul-26
Sell*	110	418.50p	Automatic Execution	14:30:24 - 01-Jul-26
Sell*	33	418.50p	Automatic Execution	14:30:24 - 01-Jul-26
Sell*	9	418.50p	Automatic Execution	14:30:24 - 01-Jul-26
Sell*	194	418.50p	Automatic Execution	14:26:11 - 01-Jul-26
Sell*	127	418.50p	Automatic Execution	14:26:11 - 01-Jul-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Jun 2026 (Fri)	396.00	398.50	391.00	393.50	213,694
4th Jun 2026 (Thu)	390.00	396.50	390.00	394.50	163,982
3rd Jun 2026 (Wed)	390.00	402.00	390.00	394.50	132,639
2nd Jun 2026 (Tue)	400.00	402.00	398.00	400.50	203,891
1st Jun 2026 (Mon)	415.00	415.00	392.00	396.00	307,951

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
3rd Jun 2026 2:05 pm	RNS	Result of AGM
1st Jun 2026 12:18 pm	RNS	Total Voting Rights

See more Mears regulatory news

FTSE 100 Latest

Value10,458.37

Change-38.75