Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mears (MER) Share Price

Price 402.00p on 18-07-2025 at 18:50:07
Change 7.00p 1.77%
Buy 404.50p
Sell 402.00p
Buy / Sell MER Shares
Last Trade: Sell 5,000.00 at 402.00p
Day's Volume: 271,185
Last Close: 402.00p
Open: 385.00p
ISIN: GB0005630420
Day's Range 385.00p - 403.50p
52wk Range: 322.00p - 420.50p
Market Capitalisation: £335.60m
VWAP: 399.89466p
Shares in Issue: 83.48m

Mears (MER) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 5,000 402.00p Ordinary
16:35:49 - 18-Jul-25
Sell* 419 402.00p SI Trade
16:35:26 - 18-Jul-25
Sell* 29,993 402.00p Uncrossing Trade
16:35:26 - 18-Jul-25
Sell* 176 402.00p Automatic Execution
16:25:46 - 18-Jul-25
Sell* 33,000 402.10p Ordinary
16:24:13 - 18-Jul-25
Sell* 33,000 402.50p Ordinary
16:23:53 - 18-Jul-25
Unknown* -33,000 402.10p Ordinary
Correction
16:23:53 - 18-Jul-25
Sell* 33,000 402.10p Ordinary
16:23:53 - 18-Jul-25
Sell* 109 402.50p Automatic Execution
16:23:15 - 18-Jul-25
Sell* 135 402.50p Automatic Execution
16:23:15 - 18-Jul-25
See more Mears trades

Mears (MER) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 385.00 403.50 385.00 402.00 271,185
17th Jul 2025 (Thu) 374.50 397.00 374.50 395.00 194,920
16th Jul 2025 (Wed) 374.50 388.50 374.50 386.00 87,701
15th Jul 2025 (Tue) 374.50 386.00 374.50 379.00 88,840
14th Jul 2025 (Mon) 374.50 385.00 374.50 385.00 249,839
11th Jul 2025 (Fri) 373.00 382.00 373.00 379.00 81,823
10th Jul 2025 (Thu) 370.00 383.00 366.00 382.00 95,881
9th Jul 2025 (Wed) 380.00 383.50 378.50 378.50 92,176
8th Jul 2025 (Tue) 380.50 382.50 376.00 381.50 93,092
7th Jul 2025 (Mon) 395.00 395.00 377.50 379.00 79,328
4th Jul 2025 (Fri) 382.00 382.00 377.00 380.00 44,275
3rd Jul 2025 (Thu) 382.50 384.50 380.50 384.50 72,312
2nd Jul 2025 (Wed) 383.00 383.00 377.00 379.00 98,609
1st Jul 2025 (Tue) 383.00 389.00 381.00 384.00 120,618
30th Jun 2025 (Mon) 397.00 397.00 387.00 387.00 98,316
27th Jun 2025 (Fri) 394.00 398.50 394.00 397.00 78,545
26th Jun 2025 (Thu) 394.00 396.50 392.50 395.50 73,493
25th Jun 2025 (Wed) 392.00 396.50 392.00 393.00 108,402
24th Jun 2025 (Tue) 400.00 409.00 397.00 397.50 214,804
23rd Jun 2025 (Mon) 385.00 389.50 380.00 387.50 212,325
20th Jun 2025 (Fri) 389.00 391.50 387.00 388.50 141,268
19th Jun 2025 (Thu) 392.50 392.50 386.00 389.00 108,120
See more Mears price history

Mears (MER) Regulatory News

Date Source Headline
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
4th Jun 2025 10:55 am RNS Result of AGM
30th May 2025 4:08 pm RNS Total Voting Rights
8th May 2025 5:40 pm RNS Exercise of options and PDMR dealing
1st May 2025 7:00 am RNS Contract Award
28th Apr 2025 4:02 pm RNS Annual Financial Report 2024 and Notice of AGM
23rd Apr 2025 4:31 pm RNS Grant of Long-Term Incentive Plan awards
23rd Apr 2025 4:29 pm RNS Grant of Deferred Bonus Share Plan awards
See more Mears regulatory news

Mears (MER) Share News

UK dividends calendar - next 7 days

3rd Jul 2025 16:44

Read More

LONDON BROKER RATINGS: Barclays cuts WPP to 'underweight'

25th Jun 2025 09:33

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

Mears Group to beat market expectations following "excellent trading"

24th Jun 2025 11:21

(Alliance News) - Mears Group PLC on Tuesday reported continued momentum as it said trading in the first half of the year had been "excellent". Read More

LONDON MARKET OPEN: Stocks up, oil slumps as Israel confirms ceasefire

24th Jun 2025 08:58

(Alliance News) - European equities surged after the opening bell on Tuesday, after Israel confirmed it agreed to a ceasefire with Iran. Read More

LONDON BRIEFING: Bunzl trades in line; Telecom Plus profit climbs

24th Jun 2025 07:52

(Alliance News) - London's FTSE 100 is called to open higher, while the dollar and Brent fell as US President Donald Trump announced a ceasefire in the Iran-Israel conflict. Read More

See more Mears news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered