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	415.00p on 02-09-2026 at 13:03:20
Change	-9.00p -2.12%
Buy	415.50p
Sell	415.00p

Last Trade:	Sell 55.00 at 415.00p
Day's Volume:	86,498
Last Close:	424.00p
Open:	420.00p
ISIN:	GB0005630420

Day's Range	414.50p - 422.50p
52wk Range:	310.00p - 460.00p
Market Capitalisation:	£327.38m
VWAP:	418.46649p
Shares in Issue:	78.89m

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*	55	415.00p	Automatic Execution	14:03:20 - 02-Sep-26
Buy*	2	415.50p	Automatic Execution	14:03:20 - 02-Sep-26
Sell*	263	415.00p	Automatic Execution	14:00:51 - 02-Sep-26
Buy*	10	416.00p	Automatic Execution	13:54:31 - 02-Sep-26
Buy*	35	416.50p	Automatic Execution	13:54:20 - 02-Sep-26
Buy*	42	415.50p	Automatic Execution	13:54:20 - 02-Sep-26
Buy*	88	415.50p	Automatic Execution	13:54:20 - 02-Sep-26
Buy*	93	415.50p	Automatic Execution	13:54:20 - 02-Sep-26
Buy*	141	415.50p	Automatic Execution	13:54:20 - 02-Sep-26
Buy*	33	415.50p	Automatic Execution	13:54:20 - 02-Sep-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Sep 2026 (Tue)	438.00	438.00	420.50	424.00	143,232
31st Aug 2026 (Mon)	424.50	424.50	424.50	424.50	0
28th Aug 2026 (Fri)	425.00	429.50	423.50	424.50	120,947
27th Aug 2026 (Thu)	429.00	432.00	425.50	426.50	211,774
26th Aug 2026 (Wed)	425.00	436.50	425.00	430.50	217,866
25th Aug 2026 (Tue)	441.00	441.00	425.00	425.00	172,260
24th Aug 2026 (Mon)	425.50	433.50	425.00	427.50	105,238
21st Aug 2026 (Fri)	425.00	432.50	425.00	431.00	69,698
20th Aug 2026 (Thu)	428.00	431.00	427.50	429.00	114,264
19th Aug 2026 (Wed)	427.50	431.00	427.00	429.50	112,323
18th Aug 2026 (Tue)	429.50	432.00	428.50	428.50	147,598
17th Aug 2026 (Mon)	430.50	438.00	428.00	428.00	225,128
14th Aug 2026 (Fri)	435.00	437.50	431.00	431.00	79,938
13th Aug 2026 (Thu)	450.00	450.00	432.50	435.00	94,582
12th Aug 2026 (Wed)	450.00	450.00	435.50	435.50	130,356
11th Aug 2026 (Tue)	445.00	448.00	440.00	443.50	138,135
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

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
1st Sep 2026 7:34 am	RNS	Transaction in Own Shares
24th Aug 2026 2:06 pm	RNS	Holding(s) in Company
24th Aug 2026 2:06 pm	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Mears regulatory news

FTSE 100 Latest

Value10,752.47

Change-36.81