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	441.50p on 11-08-2026 at 12:45:04
Change	-6.50p -1.45%
Buy	443.00p
Sell	441.00p

Last Trade:	Buy 351.00 at 441.50p
Day's Volume:	67,536
Last Close:	448.00p
Open:	445.00p
ISIN:	GB0005630420

Day's Range	440.00p - 446.00p
52wk Range:	310.00p - 460.00p
Market Capitalisation:	£349.94m
VWAP:	444.3346p
Shares in Issue:	79.26m

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
Buy*	351	441.50p	Automatic Execution	13:37:07 - 11-Aug-26
Buy*	199	441.50p	Automatic Execution	13:37:07 - 11-Aug-26
Buy*	95	441.50p	Automatic Execution	13:37:07 - 11-Aug-26
Buy*	300	441.00p	Automatic Execution	13:36:32 - 11-Aug-26
Sell*	1	440.00p	Automatic Execution	13:36:02 - 11-Aug-26
Sell*	337	441.00p	Automatic Execution	13:34:45 - 11-Aug-26
Sell*	314	441.00p	Automatic Execution	13:34:45 - 11-Aug-26
Sell*	340	441.50p	Automatic Execution	13:34:45 - 11-Aug-26
Sell*	86	441.50p	Automatic Execution	13:30:17 - 11-Aug-26
Buy*	47	442.00p	Automatic Execution	13:30:06 - 11-Aug-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Aug 2026 (Mon)	460.00	460.00	447.00	448.00	199,235
7th Aug 2026 (Fri)	445.00	456.50	429.50	455.00	285,487
6th Aug 2026 (Thu)	447.50	452.00	430.00	430.00	456,019
5th Aug 2026 (Wed)	426.00	437.00	426.00	430.50	193,996
4th Aug 2026 (Tue)	433.00	438.00	430.50	433.00	64,980
3rd Aug 2026 (Mon)	430.00	439.50	430.00	435.50	135,210
31st Jul 2026 (Fri)	426.00	439.50	426.00	431.00	277,244
30th Jul 2026 (Thu)	431.00	433.50	427.00	429.50	286,542
29th Jul 2026 (Wed)	436.00	436.50	428.50	429.00	369,955
28th Jul 2026 (Tue)	438.50	443.00	434.50	436.00	98,096
27th Jul 2026 (Mon)	427.00	441.00	427.00	436.50	94,787
24th Jul 2026 (Fri)	431.50	438.50	431.50	434.50	82,055
23rd Jul 2026 (Thu)	433.50	437.50	429.50	431.00	55,657
22nd Jul 2026 (Wed)	433.50	441.50	433.50	435.00	141,948
21st Jul 2026 (Tue)	438.50	439.50	435.50	436.00	63,834
20th Jul 2026 (Mon)	448.50	448.50	436.50	437.00	150,352
17th Jul 2026 (Fri)	448.50	448.50	440.50	440.50	235,762
16th Jul 2026 (Thu)	434.00	446.50	430.00	443.00	314,949
15th Jul 2026 (Wed)	432.50	433.50	430.00	432.50	69,299
14th Jul 2026 (Tue)	429.50	433.50	427.50	431.50	112,982
13th Jul 2026 (Mon)	422.00	431.00	420.50	429.00	299,764

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
23rd Jul 2026 5:16 pm	RNS	Holding(s) in Company
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 3:28 pm	RNS	Holding(s) in Company

See more Mears regulatory news

FTSE 100 Latest

Value10,878.08

Change15.58