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	394.00p on 16-04-2025 at 16:05:05
Change	2.50p 0.64%
Buy	395.00p
Sell	394.50p
Buy / Sell MER Shares

Last Trade:	Buy 85,448.00 at 394.00p
Day's Volume:	234,802
Last Close:	394.00p
Open:	397.00p
ISIN:	GB0005630420

Day's Range	391.00p - 398.00p
52wk Range:	322.00p - 411.00p
Market Capitalisation:	£329m
VWAP:	393.65254p
Shares in Issue:	83m

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*	85,448	394.00p	Suspected BUY Trade	16:35:26 - 16-Apr-25
Unknown*	588	394.75p	SI Trade	16:29:50 - 16-Apr-25
Buy*	8	395.00p	SI Trade	16:26:17 - 16-Apr-25
Buy*	8	395.00p	Automatic Execution	16:24:36 - 16-Apr-25
Buy*	127	395.00p	Automatic Execution	16:22:19 - 16-Apr-25
Buy*	31	395.00p	Automatic Execution	16:22:19 - 16-Apr-25
Buy*	27	395.00p	Automatic Execution	16:22:19 - 16-Apr-25
Buy*	48	395.00p	Automatic Execution	16:22:14 - 16-Apr-25
Buy*	48	395.00p	Automatic Execution	16:22:14 - 16-Apr-25
Buy*	338	395.00p	Automatic Execution	16:22:14 - 16-Apr-25

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	385.00	395.00	385.00	391.50	402,696
14th Apr 2025 (Mon)	386.50	397.50	386.50	391.50	171,288
11th Apr 2025 (Fri)	405.00	405.00	388.00	393.00	239,184
10th Apr 2025 (Thu)	375.00	411.00	375.00	389.00	611,360
9th Apr 2025 (Wed)	361.50	362.50	352.50	356.50	252,071
8th Apr 2025 (Tue)	352.50	367.50	350.00	364.50	543,877
7th Apr 2025 (Mon)	360.00	364.00	344.00	347.50	430,416
4th Apr 2025 (Fri)	380.50	382.00	365.50	368.00	344,633
3rd Apr 2025 (Thu)	385.00	387.50	383.50	384.50	58,033
2nd Apr 2025 (Wed)	387.00	389.00	383.50	388.00	125,686
1st Apr 2025 (Tue)	390.00	390.00	385.50	389.50	112,499
31st Mar 2025 (Mon)	397.50	397.50	386.50	388.50	176,067
28th Mar 2025 (Fri)	397.50	403.00	396.50	397.50	231,939
27th Mar 2025 (Thu)	389.00	398.50	389.00	397.00	221,211
26th Mar 2025 (Wed)	390.00	394.00	386.00	391.50	469,246
25th Mar 2025 (Tue)	385.00	388.00	380.50	384.00	500,006
24th Mar 2025 (Mon)	388.00	388.00	382.50	383.00	210,712
21st Mar 2025 (Fri)	388.50	388.50	382.50	383.00	796,647
20th Mar 2025 (Thu)	386.00	390.00	381.00	387.00	653,609
19th Mar 2025 (Wed)	379.50	382.00	377.00	380.50	325,453
18th Mar 2025 (Tue)	380.00	380.00	376.00	378.00	410,192
17th Mar 2025 (Mon)	384.00	384.50	378.50	380.00	129,958

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
10th Apr 2025 7:00 am	RNS	Final Results
2nd Apr 2025 9:18 am	RNS	Total Voting Rights
31st Mar 2025 7:54 am	RNS	Completion of Buyback programme
31st Mar 2025 7:00 am	RNS	Transaction in Own Shares
28th Mar 2025 7:00 am	RNS	Transaction in Own Shares
27th Mar 2025 7:00 am	RNS	Transaction in Own Shares
26th Mar 2025 8:53 am	RNS	Transaction in Own Shares
25th Mar 2025 7:00 am	RNS	Transaction in Own Shares
24th Mar 2025 7:00 am	RNS	Transaction in Own Shares
21st Mar 2025 7:00 am	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value8,275.60

Change26.48