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	336.00p on 20-10-2025 at 18:20:07
Change	1.50p 0.45%
Buy	336.50p
Sell	336.00p

Last Trade:	Sell 2,500.00 at 336.00p
Day's Volume:	143,272
Last Close:	336.00p
Open:	334.00p
ISIN:	GB0005630420

Day's Range	334.00p - 336.50p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£276.89m
VWAP:	335.43646p
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*	2,500	336.00p	Ordinary	16:39:00 - 20-Oct-25
Sell*	2,500	336.00p	Ordinary	16:38:55 - 20-Oct-25
Sell*	2,500	336.00p	Ordinary	16:38:51 - 20-Oct-25
Sell*	2,500	336.00p	Ordinary	16:38:46 - 20-Oct-25
Sell*	24,269	336.00p	Uncrossing Trade	16:35:04 - 20-Oct-25
Sell*	45	336.00p	Automatic Execution	16:29:45 - 20-Oct-25
Sell*	16	336.00p	Automatic Execution	16:29:25 - 20-Oct-25
Sell*	30	336.00p	Automatic Execution	16:29:25 - 20-Oct-25
Sell*	26	336.00p	Automatic Execution	16:29:25 - 20-Oct-25
Sell*	46	336.00p	Automatic Execution	16:29:25 - 20-Oct-25

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Oct 2025 (Mon)	334.00	336.50	334.00	336.00	143,272
17th Oct 2025 (Fri)	332.00	335.00	331.00	334.50	189,911
16th Oct 2025 (Thu)	331.00	333.50	331.00	333.00	179,335
15th Oct 2025 (Wed)	332.00	332.50	330.50	331.00	243,685
14th Oct 2025 (Tue)	323.00	331.00	323.00	331.00	438,356
13th Oct 2025 (Mon)	324.00	330.00	324.00	330.00	77,887
10th Oct 2025 (Fri)	324.00	327.50	322.00	324.00	272,746
9th Oct 2025 (Thu)	323.50	324.00	321.50	323.00	49,823
8th Oct 2025 (Wed)	320.00	322.50	319.50	321.00	146,971
7th Oct 2025 (Tue)	319.00	321.50	317.50	321.50	102,279
6th Oct 2025 (Mon)	316.50	321.00	316.50	319.50	152,782
3rd Oct 2025 (Fri)	319.00	322.00	318.50	320.00	88,271
2nd Oct 2025 (Thu)	321.00	322.00	317.00	318.50	65,343
1st Oct 2025 (Wed)	315.00	322.50	315.00	321.00	120,587
30th Sep 2025 (Tue)	319.50	321.50	317.50	320.00	56,807
29th Sep 2025 (Mon)	317.50	320.00	317.00	318.00	374,829
26th Sep 2025 (Fri)	314.00	319.00	314.00	317.00	99,375
25th Sep 2025 (Thu)	315.00	315.50	311.50	314.00	235,751
24th Sep 2025 (Wed)	313.00	313.00	310.00	311.50	52,467
23rd Sep 2025 (Tue)	310.00	318.00	310.00	312.00	85,265
22nd Sep 2025 (Mon)	316.50	319.50	312.00	312.00	92,276

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
16th Jun 2025 3:20 pm	RNS	Block listing Interim Review

See more Mears regulatory news

FTSE 100 Latest

Value9,403.57

Change49.00