Mereo BioPharma Group PLC ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.298	0.298	0.277	0.280	0.280	62,687
2026-10-22	0.282	0.310	0.282	0.287	0.287	82,521
2026-10-21	0.318	0.318	0.298	0.298	0.298	1,601
2026-10-20	0.318	0.318	0.302	0.306	0.306	10,072
2026-10-19	0.310	0.320	0.305	0.311	0.311	34,326
2026-10-16	0.301	0.306	0.296	0.298	0.298	29,294
2026-10-15	0.290	0.316	0.290	0.316	0.316	6,149
2026-10-14	0.301	0.329	0.300	0.305	0.305	7,311
2026-10-13	0.320	0.320	0.298	0.298	0.298	29,006
2026-10-12	0.350	0.370	0.316	0.316	0.316	30,597
2026-10-09	0.380	0.395	0.353	0.356	0.356	63,705
2026-10-08	0.341	0.380	0.341	0.379	0.379	18,999
2026-10-07	0.370	0.370	0.350	0.354	0.354	30,821
2026-10-06	0.380	0.399	0.380	0.392	0.392	12,182
2026-10-05	0.363	0.384	0.363	0.366	0.366	16,731
2026-10-02	0.365	0.400	0.363	0.376	0.376	50,415
2026-10-01	0.400	0.401	0.367	0.370	0.370	75,413
2026-09-30	0.373	0.420	0.370	0.396	0.396	132,405
2026-09-29	0.368	0.392	0.361	0.374	0.374	37,206
2026-09-28	0.370	0.380	0.352	0.380	0.380	44,148
2026-09-25	0.330	0.343	0.330	0.343	0.343	17,589
2026-09-24	0.345	0.349	0.325	0.336	0.336	23,785
2026-09-23	0.320	0.373	0.313	0.350	0.350	211,732
2026-09-22	0.294	0.318	0.291	0.314	0.314	135,569
2026-09-21	0.304	0.310	0.290	0.291	0.291	217,039
2026-09-18	0.299	0.309	0.280	0.309	0.309	104,338
2026-09-17	0.269	0.289	0.268	0.289	0.289	8,994
2026-09-16	0.281	0.289	0.262	0.267	0.267	11,300
2026-09-15	0.290	0.290	0.273	0.280	0.280	3,445
2026-09-14	0.279	0.288	0.273	0.279	0.279	20,745
2026-09-11	0.254	0.289	0.253	0.286	0.286	190,645
2026-09-10	0.250	0.253	0.241	0.249	0.249	6,613
2026-09-09	0.252	0.256	0.239	0.240	0.240	19,118
2026-09-08	0.260	0.260	0.248	0.254	0.254	19,933
2026-09-04	0.272	0.272	0.259	0.260	0.260	20,282
2026-09-03	0.280	0.280	0.264	0.269	0.269	10,840
2026-09-02	0.270	0.280	0.265	0.275	0.275	3,125
2026-09-01	0.267	0.284	0.267	0.282	0.282	18,445
2026-08-31	0.253	0.288	0.253	0.272	0.272	20,757
2026-08-28	0.290	0.290	0.265	0.266	0.266	25,578
2026-08-27	0.288	0.288	0.271	0.271	0.271	26,585
2026-08-26	0.280	0.289	0.276	0.277	0.277	11,685
2026-08-25	0.287	0.290	0.281	0.284	0.284	16,502
2026-08-24	0.300	0.300	0.285	0.291	0.291	106,806
2026-08-21	0.293	0.303	0.293	0.293	0.293	5,392
2026-08-20	0.300	0.315	0.299	0.301	0.301	70,233
2026-08-19	0.310	0.313	0.286	0.305	0.305	25,835
2026-08-18	0.308	0.315	0.295	0.303	0.303	24,603
2026-08-17	0.305	0.323	0.304	0.312	0.312	23,462
2026-08-14	0.302	0.315	0.297	0.315	0.315	73,718
2026-08-13	0.295	0.310	0.288	0.307	0.307	88,221
2026-08-12	0.298	0.302	0.278	0.295	0.295	700,377
2026-08-11	0.288	0.427	0.288	0.348	0.348	4,314,989
2026-08-10	0.297	0.299	0.282	0.284	0.284	140,224
2026-08-07	0.315	0.315	0.297	0.300	0.300	10,059
2026-08-06	0.298	0.306	0.295	0.303	0.303	36,637
2026-08-05	0.316	0.333	0.315	0.316	0.316	32,861
2026-08-04	0.316	0.330	0.316	0.323	0.323	12,497
2026-08-03	0.355	0.355	0.330	0.330	0.330	28,598
2026-07-31	0.309	0.350	0.303	0.336	0.336	51,588

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.