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	400.50p on 14-05-2026 at 18:25:05
Change	-2.50p -0.62%
Buy	402.50p
Sell	401.50p

Last Trade:	Sell 142.00 at 400.50p
Day's Volume:	143,486
Last Close:	400.50p
Open:	392.00p
ISIN:	GB0005630420

Day's Range	392.00p - 409.00p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£326.49m
VWAP:	404.96959p
Shares in Issue:	81.52m

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*	142	400.50p	SI Trade	16:35:05 - 14-May-26
Sell*	19,320	400.50p	Uncrossing Trade	16:35:05 - 14-May-26
Sell*	318	402.00p	Automatic Execution	16:29:40 - 14-May-26
Sell*	86	402.00p	Automatic Execution	16:29:40 - 14-May-26
Sell*	100	402.00p	Automatic Execution	16:29:40 - 14-May-26
Sell*	1	402.00p	Automatic Execution	16:29:40 - 14-May-26
Sell*	13	402.00p	Automatic Execution	16:29:20 - 14-May-26
Sell*	177	402.00p	Automatic Execution	16:29:20 - 14-May-26
Sell*	101	401.50p	Automatic Execution	16:28:10 - 14-May-26
Sell*	619	401.50p	Automatic Execution	16:28:10 - 14-May-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th May 2026 (Thu)	392.00	409.00	392.00	400.50	143,486
13th May 2026 (Wed)	398.00	403.50	398.00	403.00	190,067
12th May 2026 (Tue)	400.00	403.50	399.50	400.00	208,925
11th May 2026 (Mon)	400.00	406.50	400.00	405.50	95,438
8th May 2026 (Fri)	401.50	407.00	396.50	402.50	375,018
7th May 2026 (Thu)	404.00	404.50	400.50	401.50	107,041
6th May 2026 (Wed)	399.00	406.50	393.50	404.50	194,774
5th May 2026 (Tue)	391.00	399.00	391.00	395.50	832,647
4th May 2026 (Mon)	394.00	394.00	394.00	394.00	0
1st May 2026 (Fri)	395.00	398.50	392.50	394.00	410,539
30th Apr 2026 (Thu)	388.00	395.50	386.00	395.00	653,931
29th Apr 2026 (Wed)	391.00	393.50	386.50	389.00	486,720
28th Apr 2026 (Tue)	390.00	391.50	382.50	391.00	305,012
27th Apr 2026 (Mon)	378.00	388.00	378.00	386.00	206,565
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

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
13th May 2026 7:01 am	RNS	Transaction in Own Shares
13th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 3:03 pm	RNS	Holding(s) in Company
11th May 2026 9:02 am	RNS	Exercise of options and PDMR dealing
1st May 2026 10:51 am	RNS	Total Voting Rights
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Mears regulatory news

FTSE 100 Latest

Value10,372.93

Change47.58