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	431.00p on 23-07-2026 at 18:35:04
Change	-4.00p -0.92%
Buy	432.50p
Sell	431.50p

Last Trade:	Buy 769.00 at 431.00p
Day's Volume:	55,657
Last Close:	431.00p
Open:	433.50p
ISIN:	GB0005630420

Day's Range	429.50p - 437.50p
52wk Range:	310.00p - 448.50p
Market Capitalisation:	£341.62m
VWAP:	431.54265p
Shares in Issue:	79.26m

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*	769	431.00p	SI Trade	16:35:13 - 23-Jul-26
Buy*	639	431.00p	SI Trade	16:35:13 - 23-Jul-26
Buy*	160	431.00p	SI Trade	16:35:13 - 23-Jul-26
Buy*	25,922	431.00p	Suspected BUY Trade	16:35:13 - 23-Jul-26
Buy*	58	432.00p	Automatic Execution	16:29:15 - 23-Jul-26
Buy*	466	432.00p	Automatic Execution	16:26:51 - 23-Jul-26
Buy*	185	431.50p	Automatic Execution	16:26:47 - 23-Jul-26
Buy*	130	431.50p	Automatic Execution	16:26:47 - 23-Jul-26
Buy*	10	431.00p	Automatic Execution	16:26:46 - 23-Jul-26
Buy*	362	431.00p	Automatic Execution	16:26:46 - 23-Jul-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jul 2026 (Wed)	433.50	441.50	433.50	435.00	141,948
21st Jul 2026 (Tue)	438.50	439.50	435.50	436.00	63,834
20th Jul 2026 (Mon)	448.50	448.50	436.50	437.00	150,352
17th Jul 2026 (Fri)	448.50	448.50	440.50	440.50	235,762
16th Jul 2026 (Thu)	434.00	446.50	430.00	443.00	314,949
15th Jul 2026 (Wed)	432.50	433.50	430.00	432.50	69,299
14th Jul 2026 (Tue)	429.50	433.50	427.50	431.50	112,982
13th Jul 2026 (Mon)	422.00	431.00	420.50	429.00	299,764
10th Jul 2026 (Fri)	429.00	429.00	413.00	422.00	264,906
9th Jul 2026 (Thu)	422.00	435.00	422.00	429.00	109,347
8th Jul 2026 (Wed)	430.50	436.00	427.50	432.00	192,832
7th Jul 2026 (Tue)	420.00	434.50	420.00	432.50	206,449
6th Jul 2026 (Mon)	433.00	434.50	430.00	433.50	157,308
3rd Jul 2026 (Fri)	424.00	432.50	420.50	432.50	871,004
2nd Jul 2026 (Thu)	419.50	425.50	413.50	423.00	409,593
1st Jul 2026 (Wed)	409.00	420.50	409.00	420.00	817,703
30th Jun 2026 (Tue)	400.00	412.50	400.00	408.00	325,823
29th Jun 2026 (Mon)	403.00	410.50	399.50	406.50	479,551
26th Jun 2026 (Fri)	395.00	407.00	395.00	403.00	273,111
25th Jun 2026 (Thu)	404.00	407.00	402.00	404.50	259,290
24th Jun 2026 (Wed)	386.00	401.50	386.00	401.50	229,542
23rd Jun 2026 (Tue)	399.50	399.50	391.00	395.50	274,000

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 3:28 pm	RNS	Holding(s) in Company
30th Jun 2026 7:00 am	RNS	Trading Statement
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jun 2026 7:00 am	RNS	Transaction in Own Shares
15th Jun 2026 5:12 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,639.17

Change-77.80