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	394.50p on 03-06-2026 at 17:45:05
Change	-6.00p -1.5%
Buy	394.00p
Sell	393.00p

Last Trade:	Buy 788.00 at 394.50p
Day's Volume:	132,639
Last Close:	394.50p
Open:	390.00p
ISIN:	GB0005630420

Day's Range	390.00p - 402.00p
52wk Range:	310.00p - 421.50p
Market Capitalisation:	£318.02m
VWAP:	394.63476p
Shares in Issue:	80.61m

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*	788	394.50p	SI Trade	16:35:16 - 03-Jun-26
Buy*	156	394.50p	SI Trade	16:35:16 - 03-Jun-26
Buy*	39,760	394.50p	Suspected BUY Trade	16:35:16 - 03-Jun-26
Buy*	42	394.00p	Automatic Execution	16:29:00 - 03-Jun-26
Buy*	200	394.00p	Automatic Execution	16:27:07 - 03-Jun-26
Buy*	200	394.00p	Automatic Execution	16:27:06 - 03-Jun-26
Buy*	200	394.00p	Automatic Execution	16:27:05 - 03-Jun-26
Buy*	200	394.00p	Automatic Execution	16:27:03 - 03-Jun-26
Buy*	557	394.00p	Automatic Execution	16:27:03 - 03-Jun-26
Buy*	184	394.00p	Automatic Execution	16:27:03 - 03-Jun-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	398.00	400.00	393.50	398.50	411,848
14th May 2026 (Thu)	392.00	409.00	392.00	400.50	143,486
13th May 2026 (Wed)	398.00	403.50	398.00	403.00	190,067
12th May 2026 (Tue)	400.00	403.50	399.50	400.00	208,925
11th May 2026 (Mon)	400.00	406.50	400.00	405.50	95,438
8th May 2026 (Fri)	401.50	407.00	396.50	402.50	375,018
7th May 2026 (Thu)	404.00	404.50	400.50	401.50	107,041
6th May 2026 (Wed)	399.00	406.50	393.50	404.50	194,774
5th May 2026 (Tue)	391.00	399.00	391.00	395.50	832,647
4th May 2026 (Mon)	394.00	394.00	394.00	394.00	0

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
18th May 2026 7:00 am	RNS	Transaction in Own Shares
13th May 2026 7:01 am	RNS	Transaction in Own Shares
13th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 3:03 pm	RNS	Holding(s) in Company
11th May 2026 9:02 am	RNS	Exercise of options and PDMR dealing

See more Mears regulatory news

FTSE 100 Latest

Value10,332.30

Change-41.21