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	403.00p on 14-09-2026 at 13:01:34
Change	6.00p 1.51%
Buy	403.50p
Sell	402.00p

Last Trade:	Buy 950.00 at 403.00p
Day's Volume:	141,178
Last Close:	397.00p
Open:	396.00p
ISIN:	GB0005630420

Day's Range	393.00p - 404.50p
52wk Range:	310.00p - 460.00p
Market Capitalisation:	£317.84m
VWAP:	399.16147p
Shares in Issue:	78.87m

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*	950	403.00p	Automatic Execution	14:01:34 - 14-Sep-26
Sell*	437	403.00p	Automatic Execution	14:01:34 - 14-Sep-26
Sell*	77	403.00p	Automatic Execution	14:01:34 - 14-Sep-26
Buy*	100	403.00p	Automatic Execution	13:53:29 - 14-Sep-26
Sell*	4	402.00p	SI Trade	13:50:56 - 14-Sep-26
Buy*	396	403.00p	Automatic Execution	13:50:56 - 14-Sep-26
Buy*	100	402.50p	Automatic Execution	13:42:32 - 14-Sep-26
Buy*	370	402.00p	Automatic Execution	13:41:33 - 14-Sep-26
Sell*	321	401.50p	Automatic Execution	13:41:32 - 14-Sep-26
Sell*	490	401.50p	Automatic Execution	13:41:32 - 14-Sep-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	396.50	400.00	395.00	397.00	183,012
10th Sep 2026 (Thu)	404.00	404.00	393.50	395.50	176,986
9th Sep 2026 (Wed)	419.00	419.00	405.50	409.00	129,418
8th Sep 2026 (Tue)	412.00	419.00	412.00	419.00	92,984
7th Sep 2026 (Mon)	428.00	428.00	419.00	422.00	83,923
4th Sep 2026 (Fri)	412.00	424.50	412.00	423.00	147,932
3rd Sep 2026 (Thu)	424.00	424.50	413.50	424.50	174,798
2nd Sep 2026 (Wed)	420.00	422.50	413.50	413.50	164,246
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

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
2nd Sep 2026 4:58 pm	RNS	Total Voting Rights
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

See more Mears regulatory news

FTSE 100 Latest

Value10,713.21

Change62.77