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	400.00p on 17-06-2026 at 17:45:05
Change	-9.00p -2.2%
Buy	401.50p
Sell	400.00p

Last Trade:	Buy 54,205.00 at 400.00p
Day's Volume:	306,245
Last Close:	400.00p
Open:	424.00p
ISIN:	GB0005630420

Day's Range	393.00p - 424.00p
52wk Range:	310.00p - 427.00p
Market Capitalisation:	£320.61m
VWAP:	401.43418p
Shares in Issue:	80.15m

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*	54,205	400.00p	Suspected BUY Trade	16:35:00 - 17-Jun-26
Sell*	79	400.50p	Automatic Execution	16:29:52 - 17-Jun-26
Buy*	200	401.00p	Automatic Execution	16:27:42 - 17-Jun-26
Buy*	202	401.00p	Automatic Execution	16:27:40 - 17-Jun-26
Sell*	17	400.50p	Automatic Execution	16:27:40 - 17-Jun-26
Sell*	360	400.50p	Automatic Execution	16:27:40 - 17-Jun-26
Sell*	141	400.50p	Automatic Execution	16:27:40 - 17-Jun-26
Sell*	509	400.50p	Automatic Execution	16:27:00 - 17-Jun-26
Buy*	47	401.00p	Automatic Execution	16:27:00 - 17-Jun-26
Buy*	200	401.00p	Automatic Execution	16:27:00 - 17-Jun-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2026 (Tue)	422.50	422.50	409.00	409.00	376,662
15th Jun 2026 (Mon)	425.50	427.00	419.50	422.00	109,367
12th Jun 2026 (Fri)	410.50	422.50	410.00	422.50	324,610
11th Jun 2026 (Thu)	401.00	410.50	401.00	410.00	383,642
10th Jun 2026 (Wed)	394.00	404.00	394.00	404.00	226,949
9th Jun 2026 (Tue)	395.50	400.50	393.00	394.00	158,870
8th Jun 2026 (Mon)	394.00	396.50	388.00	395.50	213,942
5th Jun 2026 (Fri)	396.00	398.50	391.00	393.50	213,694
4th Jun 2026 (Thu)	390.00	396.50	390.00	394.50	163,982
3rd Jun 2026 (Wed)	390.00	402.00	390.00	394.50	132,639
2nd Jun 2026 (Tue)	400.00	402.00	398.00	400.50	203,891
1st Jun 2026 (Mon)	415.00	415.00	392.00	396.00	307,951
29th May 2026 (Fri)	416.00	419.50	414.00	415.00	494,077
28th May 2026 (Thu)	417.50	420.50	412.00	416.00	206,905
27th May 2026 (Wed)	414.00	420.00	414.00	417.50	244,603
26th May 2026 (Tue)	418.00	421.50	413.00	414.00	322,947
25th May 2026 (Mon)	417.00	417.00	417.00	417.00	0
22nd May 2026 (Fri)	413.00	417.50	413.00	417.00	116,520
21st May 2026 (Thu)	411.50	415.00	410.50	412.00	131,464
20th May 2026 (Wed)	400.00	414.00	400.00	409.50	176,825
19th May 2026 (Tue)	410.00	410.50	403.00	407.00	426,242
18th May 2026 (Mon)	398.50	404.50	398.50	402.00	317,703

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
15th Jun 2026 5:12 pm	RNS	Holding(s) in Company
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 9:02 am	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
3rd Jun 2026 2:05 pm	RNS	Result of AGM
1st Jun 2026 12:18 pm	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 10:19 am	RNS	Director/PDMR Shareholding
26th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 7:00 am	RNS	Thurrock Council - £240m Contract Award

See more Mears regulatory news

FTSE 100 Latest

Value10,508.61

Change14.40