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	431.00p on 18-08-2026 at 08:35:04
Change	3.00p 0.7%
Buy	431.00p
Sell	430.00p

Last Trade:	Buy 55.00 at 431.00p
Day's Volume:	22,228
Last Close:	428.00p
Open:	429.50p
ISIN:	GB0005630420

Day's Range	429.50p - 432.00p
52wk Range:	310.00p - 460.00p
Market Capitalisation:	£341.85m
VWAP:	430.23049p
Shares in Issue:	79.32m

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*	55	431.00p	Automatic Execution	09:33:59 - 18-Aug-26
Sell*	33	430.50p	Automatic Execution	09:33:59 - 18-Aug-26
Sell*	2	430.00p	SI Trade	09:33:57 - 18-Aug-26
Unknown*	0	431.00p	SI Trade	09:33:57 - 18-Aug-26
Buy*	124	431.00p	Automatic Execution	09:33:57 - 18-Aug-26
Buy*	98	431.00p	Automatic Execution	09:33:57 - 18-Aug-26
Buy*	77	431.00p	Automatic Execution	09:24:59 - 18-Aug-26
Buy*	145	431.00p	Automatic Execution	09:24:59 - 18-Aug-26
Buy*	222	431.50p	Automatic Execution	09:17:42 - 18-Aug-26
Buy*	1	431.00p	Automatic Execution	09:15:54 - 18-Aug-26

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Aug 2026 (Fri)	445.00	456.50	429.50	455.00	285,487
6th Aug 2026 (Thu)	447.50	452.00	430.00	430.00	456,019
5th Aug 2026 (Wed)	426.00	437.00	426.00	430.50	193,996
4th Aug 2026 (Tue)	433.00	438.00	430.50	433.00	64,980
3rd Aug 2026 (Mon)	430.00	439.50	430.00	435.50	135,210
31st Jul 2026 (Fri)	426.00	439.50	426.00	431.00	277,244
30th Jul 2026 (Thu)	431.00	433.50	427.00	429.50	286,542
29th Jul 2026 (Wed)	436.00	436.50	428.50	429.00	369,955
28th Jul 2026 (Tue)	438.50	443.00	434.50	436.00	98,096
27th Jul 2026 (Mon)	427.00	441.00	427.00	436.50	94,787
24th Jul 2026 (Fri)	431.50	438.50	431.50	434.50	82,055
23rd Jul 2026 (Thu)	433.50	437.50	429.50	431.00	55,657
22nd Jul 2026 (Wed)	433.50	441.50	433.50	435.00	141,948
21st Jul 2026 (Tue)	438.50	439.50	435.50	436.00	63,834
20th Jul 2026 (Mon)	448.50	448.50	436.50	437.00	150,352

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
20th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 3:28 pm	RNS	Holding(s) in Company

See more Mears regulatory news

FTSE 100 Latest

Value10,713.66

Change-6.64