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 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

Mears (MER) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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

Mears (MER) Regulatory News

Date Source Headline
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

Mears (MER) Share News

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

LONDON BRIEFING: UK GDP rises 0.6% in Q1; Sainsbury's backs outlook

30th Jun 2026 07:59

(Alliance News) - The UK economy grows 0.6% in the first quarter, Sainsbury's backs its guidance as first quarter sales rise, while Acceler8 Ventures agrees to an all-share acquisition of Intuitive Investments. Read More

UK dividends calendar - next 7 days

11th Jun 2026 12:10

Read More

UK shareholder meetings calendar - next 7 days

27th May 2026 12:03

Read More

IN BRIEF: Mears wins GBP240 million contract from Thurrock Council

19th May 2026 10:43

Mears Group PLC - Gloucester-based provider of services to the UK housing sector - Wins new GBP240 million contract award from Thurrock Council in Essex. Mears notes the council is a long-standing customer. "The new contract will see Mears extending its services to deliver all repairs, compliance and planned investment works and carries an annual value of GBP24 million over an initial 5-year term, with an extension option for a further 5 years, giving a total contract value of GBP240 million over the maximum 10-year term," Mears explains. Chief Executive Officer Lucas Critchley says: "The new contract expands the services previously provided to Thurrock, extending the core maintenance service towards a total asset management solution." Read More

See more Mears news
FTSE 100 Latest
Value10,458.37
Change-38.75

Login to your account

Forgot Password?

Not Registered