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	407.50p on 30-10-2026 at 13:35:08
Change	-4.50p -1.09%
Buy	407.50p
Sell	406.50p

Last Trade:	Buy 59.00 at 407.50p
Day's Volume:	8,304
Last Close:	412.00p
Open:	409.00p
ISIN:	GB0005630420

Day's Range	405.50p - 409.00p
52wk Range:	322.50p - 460.00p
Market Capitalisation:	£317.00m
VWAP:	406.41197p
Shares in Issue:	77.79m

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*	59	407.50p	Automatic Execution	13:31:34 - 30-Oct-26
Sell*	89	406.50p	Automatic Execution	13:31:31 - 30-Oct-26
Sell*	45	406.50p	Automatic Execution	13:31:31 - 30-Oct-26
Buy*	330	407.00p	Automatic Execution	13:16:31 - 30-Oct-26
Buy*	192	407.00p	Automatic Execution	13:16:31 - 30-Oct-26
Buy*	17	407.00p	Automatic Execution	13:16:31 - 30-Oct-26
Buy*	145	407.00p	Automatic Execution	13:16:31 - 30-Oct-26
Buy*	6	407.00p	Automatic Execution	13:16:31 - 30-Oct-26
Buy*	112	406.50p	Automatic Execution	13:16:31 - 30-Oct-26
Buy*	197	406.50p	Automatic Execution	13:16:31 - 30-Oct-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	409.00	409.00	405.50	412.00	8,304
29th Oct 2026 (Thu)	399.00	413.50	399.00	412.00	139,766
28th Oct 2026 (Wed)	404.00	408.50	400.00	405.50	146,145
27th Oct 2026 (Tue)	410.00	414.50	405.50	405.50	109,808
26th Oct 2026 (Mon)	413.00	415.50	411.00	413.00	37,094
23rd Oct 2026 (Fri)	416.00	418.00	413.00	413.00	44,406
22nd Oct 2026 (Thu)	417.00	428.00	417.00	417.50	65,204
21st Oct 2026 (Wed)	427.00	428.00	424.00	426.50	49,441
20th Oct 2026 (Tue)	420.50	427.00	419.00	426.00	97,862
19th Oct 2026 (Mon)	432.00	435.50	428.00	429.50	282,484
16th Oct 2026 (Fri)	415.00	432.00	415.00	431.50	431,404
15th Oct 2026 (Thu)	402.00	425.50	402.00	423.50	525,738
14th Oct 2026 (Wed)	402.00	412.50	402.00	410.00	109,531
13th Oct 2026 (Tue)	402.00	411.50	402.00	409.50	92,786
12th Oct 2026 (Mon)	406.00	408.00	404.50	406.00	84,600
9th Oct 2026 (Fri)	418.00	418.00	405.00	409.00	92,185
8th Oct 2026 (Thu)	406.00	407.00	402.00	404.50	193,929
7th Oct 2026 (Wed)	406.00	411.00	406.00	407.50	116,872
6th Oct 2026 (Tue)	411.50	413.50	406.00	409.50	239,339
5th Oct 2026 (Mon)	421.00	421.00	409.00	411.50	79,110
2nd Oct 2026 (Fri)	421.00	421.00	407.00	408.50	94,133
1st Oct 2026 (Thu)	415.50	417.00	410.00	411.50	135,799
30th Sep 2026 (Wed)	414.00	423.00	414.00	417.50	130,558

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
19th Oct 2026 10:01 am	RNS	Completion of Buyback programme
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 5:04 pm	RNS	Director/PDMR Shareholding
13th Oct 2026 1:54 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 10:02 am	RNS	Holding(s) in Company
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:05 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
25th Sep 2026 4:57 pm	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,753.21

Change31.14