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	369.50p on 29-01-2026 at 19:30:07
Change	-2.50p -0.67%
Buy	371.00p
Sell	370.00p

Last Trade:	Sell 62.00 at 369.50p
Day's Volume:	392,037
Last Close:	369.50p
Open:	375.50p
ISIN:	GB0005630420

Day's Range	369.50p - 383.50p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£304.50m
VWAP:	375.9826p
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*	62	369.50p	SI Trade	16:35:27 - 29-Jan-26
Sell*	940	369.50p	SI Trade	16:35:27 - 29-Jan-26
Sell*	212	369.50p	SI Trade	16:35:27 - 29-Jan-26
Sell*	29,885	369.50p	Uncrossing Trade	16:35:27 - 29-Jan-26
Sell*	97	370.00p	Automatic Execution	16:28:58 - 29-Jan-26
Sell*	326	370.00p	Automatic Execution	16:27:55 - 29-Jan-26
Sell*	318	370.00p	Automatic Execution	16:27:42 - 29-Jan-26
Sell*	66	371.00p	Automatic Execution	16:25:47 - 29-Jan-26
Sell*	119	371.50p	Automatic Execution	16:24:14 - 29-Jan-26
Sell*	715	371.50p	Automatic Execution	16:24:13 - 29-Jan-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jan 2026 (Thu)	375.50	383.50	369.50	369.50	392,037
28th Jan 2026 (Wed)	360.00	376.00	355.00	372.00	523,418
27th Jan 2026 (Tue)	356.00	358.00	347.50	351.50	84,506
26th Jan 2026 (Mon)	356.00	358.50	353.00	356.00	118,229
23rd Jan 2026 (Fri)	360.00	360.00	354.00	358.50	136,782
22nd Jan 2026 (Thu)	354.00	360.00	354.00	357.50	173,059
21st Jan 2026 (Wed)	340.50	351.00	340.00	348.50	215,918
20th Jan 2026 (Tue)	345.00	345.00	340.00	340.00	85,247
19th Jan 2026 (Mon)	345.50	347.50	345.00	345.50	46,690
16th Jan 2026 (Fri)	348.00	354.00	345.00	346.00	100,388
15th Jan 2026 (Thu)	350.50	360.00	350.50	358.00	79,967
14th Jan 2026 (Wed)	351.00	353.50	350.50	353.00	108,583
13th Jan 2026 (Tue)	354.00	357.00	350.00	351.00	66,224
12th Jan 2026 (Mon)	354.00	358.50	354.00	354.00	163,113
9th Jan 2026 (Fri)	354.00	361.50	354.00	358.00	109,130
8th Jan 2026 (Thu)	359.00	363.50	357.50	363.50	61,528
7th Jan 2026 (Wed)	356.50	365.00	354.00	360.00	179,661
6th Jan 2026 (Tue)	360.00	360.00	354.50	356.50	61,044
5th Jan 2026 (Mon)	355.00	359.00	354.50	359.00	93,560
2nd Jan 2026 (Fri)	356.00	359.50	354.00	354.00	90,126
1st Jan 2026 (Thu)	358.00	358.00	358.00	358.00	0
31st Dec 2025 (Wed)	375.00	375.00	357.00	358.00	32,635
30th Dec 2025 (Tue)	363.00	363.50	359.00	359.00	89,455

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
28th Jan 2026 7:00 am	RNS	Contract Award
22nd Jan 2026 7:00 am	RNS	Pre-Close Trading Update
5th Jan 2026 7:00 am	RNS	Board change – Employee Director
8th Dec 2025 7:00 am	RNS	Trading Update
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

See more Mears regulatory news

FTSE 100 Latest

Value10,171.76

Change17.33