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	365.00p on 16-12-2025 at 19:40:07
Change	-5.00p -1.35%
Buy	366.50p
Sell	365.50p

Last Trade:	Sell 62,504.00 at 365.00p
Day's Volume:	93,808
Last Close:	365.00p
Open:	372.00p
ISIN:	GB0005630420

Day's Range	365.00p - 372.00p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£300.79m
VWAP:	366.80447p
Shares in Issue:	82.41m

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*	62,504	365.00p	Uncrossing Trade	16:35:10 - 16-Dec-25
Sell*	98	365.50p	Automatic Execution	15:59:37 - 16-Dec-25
Buy*	159	366.50p	Automatic Execution	15:59:37 - 16-Dec-25
Buy*	591	366.50p	Automatic Execution	15:36:02 - 16-Dec-25
Buy*	30	366.50p	Automatic Execution	15:36:02 - 16-Dec-25
Sell*	100	366.00p	Automatic Execution	15:32:09 - 16-Dec-25
Buy*	168	367.00p	Automatic Execution	15:25:49 - 16-Dec-25
Unknown*	102	366.75p	SI Trade	15:22:30 - 16-Dec-25
Unknown*	0	367.50p	SI Trade	15:09:35 - 16-Dec-25
Sell*	279	366.00p	SI Trade	15:09:35 - 16-Dec-25

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	372.00	372.00	365.00	365.00	93,808
15th Dec 2025 (Mon)	365.50	374.50	365.50	370.00	50,448
12th Dec 2025 (Fri)	379.00	379.00	374.50	375.50	46,296
11th Dec 2025 (Thu)	374.50	379.00	372.50	377.00	48,699
10th Dec 2025 (Wed)	374.50	375.50	368.50	375.00	251,213
9th Dec 2025 (Tue)	367.00	376.00	367.00	372.00	149,522
8th Dec 2025 (Mon)	363.50	379.00	362.50	367.50	312,028
5th Dec 2025 (Fri)	355.00	357.00	351.50	355.00	54,514
4th Dec 2025 (Thu)	355.00	356.00	352.50	355.00	24,715
3rd Dec 2025 (Wed)	353.00	355.00	352.50	355.00	95,166
2nd Dec 2025 (Tue)	350.00	356.00	350.00	353.50	62,575
1st Dec 2025 (Mon)	350.00	356.00	350.00	354.00	62,929
28th Nov 2025 (Fri)	350.00	360.50	350.00	355.00	75,510
27th Nov 2025 (Thu)	353.00	363.00	353.00	360.50	56,391
26th Nov 2025 (Wed)	365.00	365.00	353.00	354.00	207,937
25th Nov 2025 (Tue)	350.50	362.50	350.50	361.50	61,749
24th Nov 2025 (Mon)	357.00	362.50	357.00	361.00	131,864
21st Nov 2025 (Fri)	349.00	357.50	349.00	357.50	79,254
20th Nov 2025 (Thu)	355.00	355.00	352.00	354.00	192,119
19th Nov 2025 (Wed)	352.50	355.50	352.50	353.50	125,092
18th Nov 2025 (Tue)	349.00	354.50	349.00	353.00	259,283
17th Nov 2025 (Mon)	351.50	356.50	351.50	355.00	77,060

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
8th Dec 2025 7:00 am	RNS	Trading Update
15th Sep 2025 7:00 am	RNS	Holding(s) in Company
15th Sep 2025 7:00 am	RNS	Acquisition
12th Sep 2025 5:25 pm	RNS	Holding(s) in Company
29th Aug 2025 10:04 am	RNS	Director/PDMR Shareholding
11th Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
7th Aug 2025 7:00 am	RNS	Interim Results
1st Aug 2025 9:44 am	RNS	Directorship
24th Jun 2025 7:00 am	RNS	Trading Update
19th Jun 2025 4:53 pm	RNS	Block Listing Application

See more Mears regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52