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	413.50p on 26-10-2026 at 13:17:49
Change	0.50p 0.12%
Buy	413.50p
Sell	412.00p

Last Trade:	Buy 145.00 at 413.50p
Day's Volume:	17,895
Last Close:	413.00p
Open:	413.00p
ISIN:	GB0005630420

Day's Range	413.00p - 415.50p
52wk Range:	322.50p - 460.00p
Market Capitalisation:	£322.93m
VWAP:	414.14115p
Shares in Issue:	78.10m

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*	145	413.50p	Automatic Execution	13:17:49 - 26-Oct-26
Sell*	240	413.00p	Automatic Execution	13:17:49 - 26-Oct-26
Buy*	1,441	413.7635p	Ordinary	13:17:23 - 26-Oct-26
Unknown*	0	414.50p	SI Trade	13:10:15 - 26-Oct-26
Buy*	240	413.50p	Automatic Execution	12:19:45 - 26-Oct-26
Sell*	240	413.50p	Automatic Execution	12:19:45 - 26-Oct-26
Sell*	48	413.50p	Automatic Execution	12:19:45 - 26-Oct-26
Sell*	5	413.50p	Automatic Execution	12:19:45 - 26-Oct-26
Sell*	149	413.50p	Automatic Execution	12:19:45 - 26-Oct-26
Sell*	265	413.50p	Automatic Execution	12:19:45 - 26-Oct-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Oct 2026 (Mon)	413.00	415.50	413.00	413.00	17,895
23rd Oct 2026 (Fri)	416.00	418.00	413.00	413.00	44,406
22nd Oct 2026 (Thu)	417.00	428.00	417.00	417.50	65,204
21st Oct 2026 (Wed)	427.00	428.00	424.00	426.50	49,441
20th Oct 2026 (Tue)	420.50	427.00	419.00	426.00	97,862
19th Oct 2026 (Mon)	432.00	435.50	428.00	429.50	282,484
16th Oct 2026 (Fri)	415.00	432.00	415.00	431.50	431,404
15th Oct 2026 (Thu)	402.00	425.50	402.00	423.50	525,738
14th Oct 2026 (Wed)	402.00	412.50	402.00	410.00	109,531
13th Oct 2026 (Tue)	402.00	411.50	402.00	409.50	92,786
12th Oct 2026 (Mon)	406.00	408.00	404.50	406.00	84,600
9th Oct 2026 (Fri)	418.00	418.00	405.00	409.00	92,185
8th Oct 2026 (Thu)	406.00	407.00	402.00	404.50	193,929
7th Oct 2026 (Wed)	406.00	411.00	406.00	407.50	116,872
6th Oct 2026 (Tue)	411.50	413.50	406.00	409.50	239,339
5th Oct 2026 (Mon)	421.00	421.00	409.00	411.50	79,110
2nd Oct 2026 (Fri)	421.00	421.00	407.00	408.50	94,133
1st Oct 2026 (Thu)	415.50	417.00	410.00	411.50	135,799
30th Sep 2026 (Wed)	414.00	423.00	414.00	417.50	130,558
29th Sep 2026 (Tue)	414.00	422.00	414.00	417.00	139,676
28th Sep 2026 (Mon)	418.50	423.50	416.00	416.00	116,707

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
19th Oct 2026 10:01 am	RNS	Completion of Buyback programme
19th Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 5:04 pm	RNS	Director/PDMR Shareholding
13th Oct 2026 1:54 pm	RNS	Holding(s) in Company
12th Oct 2026 7:00 am	RNS	Transaction in Own Shares
5th Oct 2026 10:02 am	RNS	Holding(s) in Company
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 9:05 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
25th Sep 2026 4:57 pm	RNS	Transaction in Own Shares

See more Mears regulatory news

FTSE 100 Latest

Value10,757.31

Change66.95