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	353.00p on 18-11-2025 at 19:25:04
Change	-2.00p -0.56%
Buy	353.50p
Sell	352.00p

Last Trade:	Sell 34,984.00 at 353.00p
Day's Volume:	259,283
Last Close:	353.00p
Open:	349.00p
ISIN:	GB0005630420

Day's Range	349.00p - 354.50p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£290.90m
VWAP:	352.26993p
Shares in Issue:	82.41m

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*	34,984	353.00p	Uncrossing Trade	16:35:24 - 18-Nov-25
Sell*	193	352.50p	Automatic Execution	16:29:08 - 18-Nov-25
Sell*	81	352.50p	Automatic Execution	16:29:08 - 18-Nov-25
Buy*	112	353.00p	Automatic Execution	16:29:08 - 18-Nov-25
Buy*	18	353.00p	Automatic Execution	16:29:08 - 18-Nov-25
Buy*	9	353.00p	Automatic Execution	16:29:08 - 18-Nov-25
Buy*	116	353.00p	Automatic Execution	16:29:08 - 18-Nov-25
Sell*	3,500	352.50p	Ordinary	16:27:39 - 18-Nov-25
Sell*	308	352.50p	Automatic Execution	16:27:39 - 18-Nov-25
Sell*	3,500	352.50p	Ordinary	16:27:20 - 18-Nov-25

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	349.00	354.50	349.00	353.00	259,283
17th Nov 2025 (Mon)	351.50	356.50	351.50	355.00	77,060
14th Nov 2025 (Fri)	351.00	353.50	349.50	352.00	342,870
13th Nov 2025 (Thu)	356.50	356.50	352.00	354.00	164,032
12th Nov 2025 (Wed)	356.00	358.50	354.50	357.00	77,724
11th Nov 2025 (Tue)	355.00	359.00	355.00	357.00	157,474
10th Nov 2025 (Mon)	357.50	358.00	351.00	357.50	187,616
7th Nov 2025 (Fri)	355.00	358.50	355.00	358.00	476,524
6th Nov 2025 (Thu)	355.50	357.50	354.00	356.00	451,477
5th Nov 2025 (Wed)	353.50	358.50	353.00	357.50	229,579
4th Nov 2025 (Tue)	353.00	354.50	349.50	354.50	559,384
3rd Nov 2025 (Mon)	352.00	354.00	351.00	353.00	267,345
31st Oct 2025 (Fri)	349.00	355.00	348.50	355.00	167,634
30th Oct 2025 (Thu)	348.50	356.00	348.50	353.00	189,974
29th Oct 2025 (Wed)	354.50	354.50	349.50	350.00	430,951
28th Oct 2025 (Tue)	350.00	350.50	349.00	349.00	273,808
27th Oct 2025 (Mon)	350.00	352.50	349.00	351.00	140,499
24th Oct 2025 (Fri)	346.00	352.50	346.00	351.00	119,804
23rd Oct 2025 (Thu)	340.00	349.50	340.00	349.00	145,312
22nd Oct 2025 (Wed)	342.00	346.50	340.50	345.00	617,136
21st Oct 2025 (Tue)	336.50	340.50	334.00	340.50	193,063
20th Oct 2025 (Mon)	334.00	336.50	334.00	336.00	143,272

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
15th Sep 2025 7:00 am	RNS	Holding(s) in Company
15th Sep 2025 7:00 am	RNS	Acquisition
12th Sep 2025 5:25 pm	RNS	Holding(s) in Company
29th Aug 2025 10:04 am	RNS	Director/PDMR Shareholding
11th Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
7th Aug 2025 7:00 am	RNS	Interim Results
1st Aug 2025 9:44 am	RNS	Directorship
24th Jun 2025 7:00 am	RNS	Trading Update
19th Jun 2025 4:53 pm	RNS	Block Listing Application
16th Jun 2025 3:20 pm	RNS	Block listing Interim Review

See more Mears regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13