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	416.00p on 23-10-2026 at 08:15:54
Change	-1.50p -0.36%
Buy	417.00p
Sell	415.50p

Last Trade:	Sell 136.00 at 416.00p
Day's Volume:	8,774
Last Close:	417.50p
Open:	416.00p
ISIN:	GB0005630420

Day's Range	416.00p - 418.00p
52wk Range:	322.50p - 460.00p
Market Capitalisation:	£324.88m
VWAP:	416.49578p
Shares in Issue:	78.10m

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*	136	416.00p	Automatic Execution	09:14:10 - 23-Oct-26
Sell*	100	416.50p	Automatic Execution	09:14:10 - 23-Oct-26
Sell*	159	416.50p	Automatic Execution	09:14:10 - 23-Oct-26
Buy*	195	416.50p	Automatic Execution	09:11:31 - 23-Oct-26
Buy*	105	416.50p	Automatic Execution	09:11:31 - 23-Oct-26
Buy*	307	416.00p	Automatic Execution	08:56:26 - 23-Oct-26
Buy*	299	416.00p	Automatic Execution	08:56:26 - 23-Oct-26
Buy*	187	416.00p	Automatic Execution	08:56:26 - 23-Oct-26
Buy*	15	416.50p	SI Trade	08:55:32 - 23-Oct-26
Sell*	8	416.00p	Automatic Execution	08:55:32 - 23-Oct-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Oct 2026 (Thu)	406.00	407.00	402.00	404.50	193,929
7th Oct 2026 (Wed)	406.00	411.00	406.00	407.50	116,872
6th Oct 2026 (Tue)	411.50	413.50	406.00	409.50	239,339
5th Oct 2026 (Mon)	421.00	421.00	409.00	411.50	79,110
2nd Oct 2026 (Fri)	421.00	421.00	407.00	408.50	94,133
1st Oct 2026 (Thu)	415.50	417.00	410.00	411.50	135,799
30th Sep 2026 (Wed)	414.00	423.00	414.00	417.50	130,558
29th Sep 2026 (Tue)	414.00	422.00	414.00	417.00	139,676
28th Sep 2026 (Mon)	418.50	423.50	416.00	416.00	116,707
25th Sep 2026 (Fri)	405.00	419.50	405.00	416.50	98,619
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

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
25th Sep 2026 4:57 pm	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,685.51

Change-39.52