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	406.00p on 08-10-2026 at 14:21:20
Change	-1.50p -0.37%
Buy	406.50p
Sell	405.50p

Last Trade:	Buy 22.00 at 406.50p
Day's Volume:	150,812
Last Close:	407.50p
Open:	406.00p
ISIN:	GB0005630420

Day's Range	402.50p - 407.00p
52wk Range:	322.00p - 460.00p
Market Capitalisation:	£317.07m
VWAP:	405.13861p
Shares in Issue:	78.10m

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*	22	406.50p	SI Trade	15:21:19 - 08-Oct-26
Sell*	38	406.00p	SI Trade	15:19:14 - 08-Oct-26
Buy*	168	406.00p	Automatic Execution	15:19:14 - 08-Oct-26
Buy*	26	406.00p	Automatic Execution	15:19:14 - 08-Oct-26
Buy*	49	406.00p	Automatic Execution	15:15:36 - 08-Oct-26
Buy*	43	406.00p	Automatic Execution	15:15:36 - 08-Oct-26
Sell*	22	405.50p	Automatic Execution	15:15:36 - 08-Oct-26
Buy*	9	406.00p	Automatic Execution	15:15:32 - 08-Oct-26
Sell*	173	406.00p	Automatic Execution	15:11:54 - 08-Oct-26
Sell*	58	406.00p	Automatic Execution	15:11:54 - 08-Oct-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Sep 2026 (Tue)	414.00	422.00	414.00	417.00	139,676
28th Sep 2026 (Mon)	418.50	423.50	416.00	416.00	116,707
25th Sep 2026 (Fri)	405.00	419.50	405.00	416.50	98,619
24th Sep 2026 (Thu)	415.50	419.50	412.00	417.00	96,351
23rd Sep 2026 (Wed)	410.00	419.00	410.00	415.00	188,663
22nd Sep 2026 (Tue)	418.50	421.00	415.00	415.50	132,400
21st Sep 2026 (Mon)	420.00	420.00	412.00	414.50	185,936
18th Sep 2026 (Fri)	410.00	417.50	407.00	414.50	355,184
17th Sep 2026 (Thu)	410.00	419.00	410.00	415.00	129,129
16th Sep 2026 (Wed)	392.00	412.00	392.00	411.50	117,712
15th Sep 2026 (Tue)	392.00	406.00	392.00	404.50	159,934
14th Sep 2026 (Mon)	396.00	407.50	393.00	407.50	221,568
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

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
25th Sep 2026 4:56 pm	RNS	Transaction in Own Shares
21st Sep 2026 9:25 am	RNS	Transaction in Own Shares
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

See more Mears regulatory news

FTSE 100 Latest

Value10,475.54

Change17.04