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	416.50p on 08-09-2026 at 12:45:05
Change	-5.50p -1.3%
Buy	417.00p
Sell	416.00p

Last Trade:	Sell 23.00 at 416.50p
Day's Volume:	35,356
Last Close:	422.00p
Open:	412.00p
ISIN:	GB0005630420

Day's Range	412.00p - 418.50p
52wk Range:	310.00p - 460.00p
Market Capitalisation:	£328.49m
VWAP:	417.30213p
Shares in Issue:	78.87m

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*	23	416.50p	Automatic Execution	13:41:38 - 08-Sep-26
Buy*	61	416.50p	Automatic Execution	13:41:26 - 08-Sep-26
Buy*	131	416.50p	Automatic Execution	13:41:26 - 08-Sep-26
Sell*	109	416.00p	Automatic Execution	13:41:24 - 08-Sep-26
Sell*	85	416.00p	Automatic Execution	13:41:24 - 08-Sep-26
Buy*	8	416.50p	Automatic Execution	13:35:41 - 08-Sep-26
Sell*	102	416.00p	Automatic Execution	13:31:01 - 08-Sep-26
Sell*	92	416.00p	Automatic Execution	13:31:01 - 08-Sep-26
Sell*	195	416.00p	Automatic Execution	13:30:56 - 08-Sep-26
Sell*	97	416.00p	Automatic Execution	13:30:03 - 08-Sep-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Sep 2026 (Mon)	428.00	428.00	419.00	422.00	83,923
4th Sep 2026 (Fri)	412.00	424.50	412.00	423.00	147,932
3rd Sep 2026 (Thu)	424.00	424.50	413.50	424.50	174,798
2nd Sep 2026 (Wed)	420.00	422.50	413.50	413.50	164,246
1st Sep 2026 (Tue)	438.00	438.00	420.50	424.00	143,232
31st Aug 2026 (Mon)	424.50	424.50	424.50	424.50	0
28th Aug 2026 (Fri)	425.00	429.50	423.50	424.50	120,947
27th Aug 2026 (Thu)	429.00	432.00	425.50	426.50	211,774
26th Aug 2026 (Wed)	425.00	436.50	425.00	430.50	217,866
25th Aug 2026 (Tue)	441.00	441.00	425.00	425.00	172,260
24th Aug 2026 (Mon)	425.50	433.50	425.00	427.50	105,238
21st Aug 2026 (Fri)	425.00	432.50	425.00	431.00	69,698
20th Aug 2026 (Thu)	428.00	431.00	427.50	429.00	114,264
19th Aug 2026 (Wed)	427.50	431.00	427.00	429.50	112,323
18th Aug 2026 (Tue)	429.50	432.00	428.50	428.50	147,598
17th Aug 2026 (Mon)	430.50	438.00	428.00	428.00	225,128
14th Aug 2026 (Fri)	435.00	437.50	431.00	431.00	79,938
13th Aug 2026 (Thu)	450.00	450.00	432.50	435.00	94,582
12th Aug 2026 (Wed)	450.00	450.00	435.50	435.50	130,356
11th Aug 2026 (Tue)	445.00	448.00	440.00	443.50	138,135
10th Aug 2026 (Mon)	460.00	460.00	447.00	448.00	199,235

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
24th Aug 2026 2:06 pm	RNS	Holding(s) in Company
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
10th Aug 2026 7:00 am	RNS	Transaction in Own Shares
6th Aug 2026 7:00 am	RNS	Interim Results
3rd Aug 2026 9:54 am	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jul 2026 5:16 pm	RNS	Holding(s) in Company

See more Mears regulatory news

FTSE 100 Latest

Value10,827.61

Change5.48