Close
Company Search
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 378.50p on 20-04-2026 at 18:50:08
Change 1.50p 0.4%
Buy 379.00p
Sell 378.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 632.00 at 378.475p
Day's Volume: 167,865
Last Close: 378.50p
Open: 382.50p
ISIN: GB0005630420
Day's Range 375.50p - 382.50p
52wk Range: 310.00p - 420.50p
Market Capitalisation: £311.10m
VWAP: 377.82645p
Shares in Issue: 82.19m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Mears (MER) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 632 378.475p SI Trade
Negotiated Trade
 16:47:06 - 20-Apr-26
Buy* 12,808 378.50p Suspected BUY Trade
 16:35:10 - 20-Apr-26
Buy* 336 379.00p Automatic Execution
 16:29:15 - 20-Apr-26
Sell* 178 378.00p Automatic Execution
 16:26:00 - 20-Apr-26
Buy* 50 379.00p Automatic Execution
 16:26:00 - 20-Apr-26
Buy* 308 379.00p Automatic Execution
 16:26:00 - 20-Apr-26
Sell* 1,130 379.00p Automatic Execution
 16:25:58 - 20-Apr-26
Buy* 198 379.00p Automatic Execution
 16:25:58 - 20-Apr-26
Buy* 211 379.00p Automatic Execution
 16:25:58 - 20-Apr-26
Buy* 211 379.00p Automatic Execution
 16:25:58 - 20-Apr-26
See more Mears trades

Mears (MER) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Apr 2026 (Fri) 370.00 381.50 370.00 377.00 427,707
16th Apr 2026 (Thu) 366.00 372.50 366.00 371.00 95,089
15th Apr 2026 (Wed) 367.50 373.50 367.50 371.50 162,087
14th Apr 2026 (Tue) 363.00 369.00 363.00 367.00 126,609
13th Apr 2026 (Mon) 362.00 365.00 360.50 361.00 172,507
10th Apr 2026 (Fri) 356.00 360.00 355.00 359.50 80,194
9th Apr 2026 (Thu) 342.00 358.00 342.00 357.50 591,372
8th Apr 2026 (Wed) 356.00 356.00 350.00 354.50 446,415
7th Apr 2026 (Tue) 332.50 346.50 332.50 344.00 1,453,670
6th Apr 2026 (Mon) 335.50 335.50 335.50 335.50 0
3rd Apr 2026 (Fri) 335.50 335.50 335.50 335.50 0
2nd Apr 2026 (Thu) 340.00 340.00 330.50 335.50 676,756
1st Apr 2026 (Wed) 330.00 338.00 330.00 332.50 111,271
31st Mar 2026 (Tue) 341.00 341.00 324.50 327.00 281,229
30th Mar 2026 (Mon) 338.00 338.00 323.50 323.50 470,284
27th Mar 2026 (Fri) 347.00 347.00 338.00 338.00 156,535
26th Mar 2026 (Thu) 340.00 355.50 338.00 350.00 260,445
25th Mar 2026 (Wed) 335.00 339.50 332.00 335.50 147,322
24th Mar 2026 (Tue) 331.00 333.50 327.50 330.00 98,325
23rd Mar 2026 (Mon) 331.00 335.50 322.50 329.00 142,640
20th Mar 2026 (Fri) 338.50 339.50 331.50 332.00 56,179
See more Mears price history

Mears (MER) Regulatory News

Date Source Headline
17th Apr 2026 3:43 pm RNS Annual Financial Report
15th Apr 2026 7:00 am RNS Transaction in Own Shares
10th Apr 2026 3:01 pm RNS Grant of Deferred Bonus Share Plan awards
8th Apr 2026 7:00 am RNS Transaction in Own Shares
1st Apr 2026 7:00 am RNS Launch of Share Buyback Programme of up to £20m
27th Mar 2026 9:37 am RNS Dividend Declaration
26th Mar 2026 7:00 am RNS Preliminary Results
3rd Mar 2026 7:00 am RNS Disposal of non-core operation
2nd Mar 2026 3:36 pm RNS Total Voting Rights
25th Feb 2026 2:03 pm RNS Board appointment
See more Mears regulatory news

Mears (MER) Share News

TRADING UPDATES: Home REIT completes sale; Insig mulls Nasdaq listing

1st Apr 2026 21:30

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

Mears backs 2026 guidance and raises dividend amid stable earnings

26th Mar 2026 12:08

(Alliance News) - Mears Group PLC on Thursday backed its guidance for 2026 and hiked its dividend as revenue edged slightly higher in 2025. Read More

UK earnings, trading statements calendar - next 7 days

19th Mar 2026 14:38

Read More

IN BRIEF: Mears Group sells non-core FM unit for GBP18 million in cash

3rd Mar 2026 16:38

Mears Group PLC - Gloucester, England-based provider of housing and social care - Disposes of subsidiary Morrison Facilities Services Ltd for total cash consideration of GBP18.0 million. The business, which provides facilities management services mainly to the education and health sectors, is identified as non-core following the group's strategic update. The unit is sold on a debt- and cash-free basis with a normal level of working capital. In the year ended December 31, 2025, the FM activities generate revenue of GBP32.1 million and pretax profit of GBP2.8 million, previously reported within the Maintenance-led segment. Chief Executive Lucas Critchley says the disposal "brings a further simplification to the group" and reinforces its focus on housing services, where it sees significant growth opportunities. Read More

IN BRIEF: Mears wins GBP450 million Birmingham City Council contract

28th Jan 2026 11:54

Mears Group PLC - Gloucester, England-based provider of housing and social care - Wins contract from Birmingham City Council worth GBP450 million over the initial 10 year period. It is for the provision of responsive and void maintenance, gas servicing and heating installation, planned maintenance and improvement programmes to council housing stock. Responsive maintenance is work on occupied properties in response to issues being report, while void maintenance is of properties that are between tenants. Read More

See more Mears news
FTSE 100 Latest
Value10,609.08
Change-58.55

Login to your account

Forgot Password?

Not Registered