Stock listing

AQUIS:MER Mears Group PLC Share Price

UK listing (AQUIS) of Mears Group PLC · home listing LSE:MER

Follow Mears Group PLC into a list and get an email when it puts out news.

Home listing price · LSE:MER

408.00p GBX (pence) -4.00 (-1.0%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, LSE:MER

Past year +15.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
405.50p – 409.00p GBX (pence)Oct 30, 2026
Volume
43,735 sharesOct 30, 2026
Market cap
£318.0M GBPAt the close on Oct 30, 2026 · price × 77.95M shares outstanding
52-week range
320.50p – 460.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£661,423 GBPMedian day 130,462 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Mears Group PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:MER · Home408.00p GBX (pence)-4.00 (-1.0%)43,735409.00p409.00p405.50p412.00pClose on Oct 30, 2026
Frankfurt:MM7€4.735 EUR-0.16 (-3.3%)—€4.735€4.735€4.735€4.895Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:MER · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
408.00p-4.00-1.0%409.00p409.00p405.50p43,735
412.00p+6.50+1.6%399.00p413.50p399.00p120,404
405.50p0.000.0%404.00p408.50p400.00p105,873
405.50p-7.50-1.8%410.00p414.50p405.50p103,209
413.00p0.000.0%413.00p415.50p411.00p34,643
413.00p-4.50-1.1%416.00p418.00p413.00p42,127
417.50p-9.00-2.1%417.00p428.50p417.00p65,211
426.50p+0.50+0.1%427.00p429.00p417.50p49,448
426.00p-3.50-0.8%420.50p435.50p419.00p97,873
429.50p-2.00-0.5%432.00p435.50p428.00p282,497
431.50p+8.00+1.9%415.00p432.00p408.76p431,411
423.50p+13.50+3.3%402.00p425.59p402.00p525,749
410.00p+0.50+0.1%402.00p417.00p402.00p109,711
409.50p+3.50+0.9%402.00p411.50p402.00p92,793
406.00p-3.00-0.7%406.00p411.93p404.50p84,607
409.00p+4.50+1.1%418.00p418.00p405.00p92,193
404.50p-3.00-0.7%406.00p409.00p402.00p193,936
407.50p-2.00-0.5%406.00p420.50p406.00p116,881
409.50p-2.00-0.5%411.50p417.00p406.00p239,348
411.50p+3.00+0.7%421.00p421.00p408.00p79,122
408.50p-3.00-0.7%421.00p421.00p407.00p94,148
411.50p-6.00-1.4%415.50p420.50p410.00p135,823
417.50p+0.50+0.1%414.00p423.00p414.00p130,564
417.00p+1.00+0.2%414.00p422.00p414.00p139,684
416.00p-0.50-0.1%418.50p424.00p416.00p116,719
416.50p-0.50-0.1%405.00p420.00p405.00p98,632
417.00p+2.00+0.5%415.50p420.00p412.00p96,360
415.00p-0.50-0.1%410.00p419.00p410.00p188,673
415.50p+1.00+0.2%418.50p421.00p406.00p132,409
414.50p0.000.0%420.00p420.00p407.00p185,954
414.50p-0.50-0.1%410.00p417.50p407.00p355,193
415.00p+3.50+0.9%410.00p419.00p410.00p129,133
411.50p+7.00+1.7%392.00p412.00p392.00p117,718
404.50p-3.00-0.7%392.00p406.50p392.00p159,942
407.50p+10.50+2.6%396.00p407.50p392.50p221,580
397.00p+1.50+0.4%396.50p403.00p395.00p183,017
395.50p-13.50-3.3%404.00p415.50p392.50p176,998
409.00p-10.00-2.4%419.00p419.50p405.50p129,430
419.00p-3.00-0.7%412.00p427.50p412.00p92,994
422.00p-1.00-0.2%428.00p428.00p416.50p83,934
423.00p-1.50-0.4%412.00p425.00p412.00p147,943
424.50p+11.00+2.7%424.00p424.50p413.50p174,804
413.50p-10.50-2.5%420.00p423.50p413.50p164,257
424.00p-0.50-0.1%438.00p438.00p420.50p143,256
424.50p-2.00-0.5%425.00p437.00p423.50p120,961
426.50p-4.00-0.9%429.00p432.50p425.50p211,785
430.50p+5.50+1.3%425.00p436.50p425.00p217,874
425.00p-2.50-0.6%441.00p441.00p425.00p172,272
427.50p-3.50-0.8%425.50p433.50p425.00p105,254
431.00p+2.00+0.5%425.00p434.00p425.00p69,704
429.00p-0.50-0.1%428.00p431.00p425.50p114,271
429.50p+1.00+0.2%427.50p442.00p427.00p112,336
428.50p+0.50+0.1%429.50p433.00p427.50p147,611
428.00p-3.00-0.7%430.50p438.00p428.00p225,146
431.00p-4.00-0.9%435.00p437.50p431.00p79,944
435.00p-0.50-0.1%450.00p450.00p432.50p94,591
435.50p-8.00-1.8%450.00p450.00p435.50p130,360
443.50p-4.50-1.0%445.00p449.00p440.00p138,137
448.00p-7.00-1.5%460.00p460.00p447.00p199,252
455.00p+25.00+5.8%445.00p456.50p429.50p285,495
430.00p-0.50-0.1%447.50p452.00p430.00p456,026
430.50p-2.50-0.6%426.00p437.60p426.00p194,006
433.00p-2.50-0.6%433.00p440.50p429.50p64,990
435.50p+4.50+1.0%430.00p439.50p430.00p135,224
431.00p+1.50+0.3%426.00p439.50p426.00p277,251
429.50p+0.50+0.1%431.00p439.50p427.00p286,551
Ticker
AQUIS:MER
Asset type
Stock
Exchange
AQUIS
Currency
GBX

What changed lately

Latest news

Completion of Buyback programme

Oct 19, 2026

Closed 429.50p (-0.5%) on Oct 19, 2026

Transaction in Own Shares

Oct 19, 2026

Closed 429.50p (-0.5%) on Oct 19, 2026

Director/PDMR Shareholding

Oct 14, 2026

Closed 423.50p (+3.3%) on Oct 15, 2026

Holding(s) in Company

Oct 13, 2026

Closed 409.50p (+0.9%) on Oct 13, 2026

Total Voting Rights

Oct 1, 2026

Closed 411.50p (-1.4%) on Oct 1, 2026

Mears commences new repairs, maintenance and compliance contract with Rooftop Housing Group

Jul 13, 2026

Closed 431.50p (+0.6%) on Jul 14, 2026

Thurrock Council - £240m Contract Award

May 19, 2026

Closed 407.00p (+1.2%) on May 19, 2026

Moat Homes £200m contract award

Apr 21, 2026

Closed 382.00p (+0.9%) on Apr 21, 2026

Annual Financial Report

Apr 17, 2026

Closed 377.00p (+1.6%) on Apr 17, 2026

Grant of Deferred Bonus Share Plan awards

Apr 10, 2026

Closed 359.50p (+0.6%) on Apr 10, 2026

All Mears Group PLC news

Decks

Mears Group PLC on 6ix

News releases
25 in the last 12 months · 196 in all · newest Oct 19, 2026 · oldest 2007
Decks
4 decks · latest 2026

Where Mears Group PLC is listed

ListingExchangeCountryCurrency
LSE:MER · Home listingLSEUnited KingdomGBX
Aquis:MERLAquisUnited KingdomGBX
AQUIS:MER · This pageAQUISUnited KingdomGBX
LS Exchange:913631LS ExchangeGermanyEUR
gettex:MM7gettexGermanyEUR
Lang & Schwarz:913631Lang & SchwarzGermanyEUR
Frankfurt:MM7FrankfurtGermanyEUR
Munich:MM7MunichGermanyEUR
Tradegate:MM7TradegateGermanyEUR
Dusseldorf:MM7DusseldorfGermanyEUR
Stuttgart:MM7StuttgartGermanyEUR
Turquoise:MERLTurquoiseUnited KingdomGBX

Log in to ask 6ix AI your own questions about Mears Group PLC.