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	378.50p on 24-04-2026 at 18:35:04
Change	0.00p 0%
Buy	380.50p
Sell	379.50p

Last Trade:	Sell 860.00 at 378.875p
Day's Volume:	955,041
Last Close:	378.50p
Open:	378.00p
ISIN:	GB0005630420

Day's Range	377.00p - 380.50p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£310.83m
VWAP:	379.40259p
Shares in Issue:	82.12m

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*	860	378.875p	SI Trade Suspected SELL Trade	16:47:06 - 24-Apr-26
Sell*	178,007	379.50p	SI Trade Suspected SELL Trade	16:37:25 - 24-Apr-26
Sell*	119,937	379.50p	SI Trade Suspected SELL Trade	16:37:25 - 24-Apr-26
Sell*	302,754	379.50p	SI Trade Suspected SELL Trade	16:37:25 - 24-Apr-26
Sell*	244,684	379.50p	SI Trade Suspected SELL Trade	16:37:25 - 24-Apr-26
Sell*	51,597	378.50p	Uncrossing Trade	16:35:10 - 24-Apr-26
Sell*	73	379.50p	Automatic Execution	16:29:31 - 24-Apr-26
Sell*	158	379.50p	Automatic Execution	16:29:31 - 24-Apr-26
Buy*	150	379.50p	Automatic Execution	16:29:31 - 24-Apr-26
Sell*	600	379.50p	Automatic Execution	16:29:31 - 24-Apr-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	378.00	380.50	377.00	378.50	955,041
23rd Apr 2026 (Thu)	383.50	387.50	377.50	378.50	89,105
22nd Apr 2026 (Wed)	381.00	388.50	381.00	384.50	659,679
21st Apr 2026 (Tue)	380.00	395.00	376.50	382.00	296,772
20th Apr 2026 (Mon)	382.50	382.50	375.50	378.50	167,865
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

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 8:42 am	RNS	Moat Homes £200m contract award
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

See more Mears regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93