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	354.00p on 05-12-2025 at 13:35:05
Change	-1.00p -0.28%
Buy	354.00p
Sell	353.00p

Last Trade:	Buy 52.00 at 354.00p
Day's Volume:	11,473
Last Close:	355.00p
Open:	355.00p
ISIN:	GB0005630420

Day's Range	351.50p - 357.00p
52wk Range:	310.00p - 420.50p
Market Capitalisation:	£291.72m
VWAP:	354.61235p
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
Buy*	52	354.00p	Automatic Execution	13:28:09 - 05-Dec-25
Sell*	67	353.50p	Automatic Execution	13:28:09 - 05-Dec-25
Sell*	92	353.00p	Automatic Execution	13:28:06 - 05-Dec-25
Sell*	208	353.50p	Automatic Execution	13:28:06 - 05-Dec-25
Buy*	456	354.00p	Automatic Execution	13:28:06 - 05-Dec-25
Buy*	152	354.00p	Automatic Execution	13:28:06 - 05-Dec-25
Sell*	385	353.00p	Automatic Execution	13:28:06 - 05-Dec-25
Buy*	1	354.50p	SI Trade	13:27:50 - 05-Dec-25
Sell*	389	354.00p	Automatic Execution	13:17:42 - 05-Dec-25
Sell*	82	354.00p	Automatic Execution	13:17:42 - 05-Dec-25

See more Mears trades

Mears (MER) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	355.00	357.00	351.50	355.00	11,473
4th Dec 2025 (Thu)	355.00	356.00	352.50	355.00	24,715
3rd Dec 2025 (Wed)	353.00	355.00	352.50	355.00	95,166
2nd Dec 2025 (Tue)	350.00	356.00	350.00	353.50	62,575
1st Dec 2025 (Mon)	350.00	356.00	350.00	354.00	62,929
28th Nov 2025 (Fri)	350.00	360.50	350.00	355.00	75,510
27th Nov 2025 (Thu)	353.00	363.00	353.00	360.50	56,391
26th Nov 2025 (Wed)	365.00	365.00	353.00	354.00	207,937
25th Nov 2025 (Tue)	350.50	362.50	350.50	361.50	61,749
24th Nov 2025 (Mon)	357.00	362.50	357.00	361.00	131,864
21st Nov 2025 (Fri)	349.00	357.50	349.00	357.50	79,254
20th Nov 2025 (Thu)	355.00	355.00	352.00	354.00	192,119
19th Nov 2025 (Wed)	352.50	355.50	352.50	353.50	125,092
18th Nov 2025 (Tue)	349.00	354.50	349.00	353.00	259,283
17th Nov 2025 (Mon)	351.50	356.50	351.50	355.00	77,060
14th Nov 2025 (Fri)	351.00	353.50	349.50	352.00	342,870
13th Nov 2025 (Thu)	356.50	356.50	352.00	354.00	164,032
12th Nov 2025 (Wed)	356.00	358.50	354.50	357.00	77,724
11th Nov 2025 (Tue)	355.00	359.00	355.00	357.00	157,474
10th Nov 2025 (Mon)	357.50	358.00	351.00	357.50	187,616
7th Nov 2025 (Fri)	355.00	358.50	355.00	358.00	476,524
6th Nov 2025 (Thu)	355.50	357.50	354.00	356.00	451,477
5th Nov 2025 (Wed)	353.50	358.50	353.00	357.50	229,579

See more Mears price history

Date	Source	Headline
Mears (MER) Regulatory News
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
1st Aug 2025 9:44 am	RNS	Directorship
24th Jun 2025 7:00 am	RNS	Trading Update
19th Jun 2025 4:53 pm	RNS	Block Listing Application
16th Jun 2025 3:20 pm	RNS	Block listing Interim Review

See more Mears regulatory news

FTSE 100 Latest

Value9,716.10

Change5.23