Mereo BioPharma Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.540 | 4.540 | 4.395 | 4.395 | 4.395 | 980 |
| 2024-08-21 | 4.448 | 4.477 | 4.340 | 4.457 | 4.457 | 1,891 |
| 2024-08-20 | 4.495 | 4.505 | 4.245 | 4.310 | 4.310 | 4,909 |
| 2024-08-19 | 4.380 | 4.550 | 4.340 | 4.450 | 4.450 | 13,329 |
| 2024-08-16 | 4.160 | 4.181 | 4.160 | 4.175 | 4.175 | 2,299 |
| 2024-08-15 | 3.969 | 4.065 | 3.825 | 4.065 | 4.065 | 406 |
| 2024-08-14 | 3.715 | 3.965 | 3.697 | 3.965 | 3.965 | 724 |
| 2024-08-13 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 122 |
| 2024-08-12 | 3.738 | 3.739 | 3.735 | 3.739 | 3.739 | 2,750 |
| 2024-08-08 | 3.660 | 3.660 | 3.652 | 3.652 | 3.652 | 4,400 |
| 2024-08-07 | 3.721 | 3.721 | 3.630 | 3.630 | 3.630 | 2,064 |
| 2024-08-06 | 3.820 | 3.915 | 3.801 | 3.915 | 3.915 | 438 |
| 2024-08-05 | 3.400 | 3.860 | 3.400 | 3.860 | 3.860 | 26,888 |
| 2024-08-02 | 3.852 | 3.948 | 3.830 | 3.930 | 3.930 | 6,274 |
| 2024-08-01 | 4.060 | 4.089 | 3.970 | 4.050 | 4.050 | 6,190 |
| 2024-07-31 | 3.900 | 4.055 | 3.851 | 4.055 | 4.055 | 11,289 |
| 2024-07-30 | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 50 |
| 2024-07-29 | 4.388 | 4.420 | 4.141 | 4.141 | 4.141 | 38,521 |
| 2024-07-26 | 4.166 | 4.166 | 4.038 | 4.060 | 4.060 | 614 |
| 2024-07-25 | 4.010 | 4.245 | 4.000 | 4.222 | 4.222 | 3,206 |
| 2024-07-24 | 4.188 | 4.188 | 4.049 | 4.065 | 4.065 | 1,460 |
| 2024-07-23 | 4.038 | 4.038 | 4.038 | 4.038 | 4.038 | 105 |
| 2024-07-22 | 3.965 | 3.965 | 3.875 | 3.880 | 3.880 | 300 |
| 2024-07-19 | 3.905 | 3.905 | 3.895 | 3.895 | 3.895 | 553 |
| 2024-07-18 | 3.905 | 3.940 | 3.801 | 3.902 | 3.902 | 662 |
| 2024-07-17 | 3.910 | 4.020 | 3.845 | 3.845 | 3.845 | 2,762 |
| 2024-07-16 | 4.085 | 4.105 | 4.042 | 4.105 | 4.105 | 6,102 |
| 2024-07-15 | 4.255 | 4.255 | 4.105 | 4.105 | 4.105 | 1,711 |
| 2024-07-12 | 3.710 | 4.060 | 3.710 | 4.015 | 4.015 | 5,646 |
| 2024-07-11 | 3.765 | 3.995 | 3.745 | 3.945 | 3.945 | 2,606 |
| 2024-07-10 | 3.840 | 3.890 | 3.765 | 3.765 | 3.765 | 1,358 |
| 2024-07-09 | 3.675 | 3.730 | 3.590 | 3.730 | 3.730 | 985 |
| 2024-07-08 | 3.530 | 3.670 | 3.530 | 3.620 | 3.620 | 129 |
| 2024-07-05 | 3.565 | 3.620 | 3.565 | 3.620 | 3.620 | 1,657 |
| 2024-07-03 | 3.402 | 3.550 | 3.402 | 3.550 | 3.550 | 2,591 |
| 2024-07-02 | 3.630 | 3.695 | 3.630 | 3.695 | 3.695 | 18 |
| 2024-07-01 | 3.520 | 3.565 | 3.483 | 3.558 | 3.558 | 5,350 |
| 2024-06-28 | 3.510 | 3.530 | 3.445 | 3.445 | 3.445 | 13,853 |
| 2024-06-27 | 3.455 | 3.485 | 3.455 | 3.485 | 3.485 | 2,800 |
| 2024-06-26 | 3.420 | 3.420 | 3.345 | 3.378 | 3.378 | 9,723 |
| 2024-06-25 | 3.632 | 3.688 | 3.632 | 3.665 | 3.665 | 1,314 |
| 2024-06-24 | 4.040 | 4.040 | 3.860 | 3.860 | 3.860 | 520 |
| 2024-06-21 | 3.840 | 3.890 | 3.772 | 3.890 | 3.890 | 13,734 |
| 2024-06-20 | 3.968 | 3.970 | 3.860 | 3.912 | 3.912 | 3,459 |
| 2024-06-18 | 4.195 | 4.195 | 4.035 | 4.035 | 4.035 | 9,561 |
| 2024-06-17 | 4.375 | 4.490 | 4.260 | 4.325 | 4.325 | 20,751 |
| 2024-06-14 | 4.090 | 4.362 | 4.080 | 4.280 | 4.280 | 13,438 |
| 2024-06-13 | 3.940 | 4.168 | 3.881 | 3.988 | 3.988 | 7,748 |
| 2024-06-12 | 3.888 | 4.180 | 3.725 | 3.725 | 3.725 | 22,839 |
| 2024-06-11 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 100 |
| 2024-06-10 | 3.430 | 3.562 | 3.428 | 3.562 | 3.562 | 3,969 |
| 2024-06-06 | 3.485 | 3.498 | 3.485 | 3.495 | 3.495 | 183 |
| 2024-06-05 | 3.425 | 3.569 | 3.422 | 3.569 | 3.569 | 4,645 |
| 2024-06-04 | 3.345 | 3.345 | 3.285 | 3.290 | 3.290 | 798 |
| 2024-06-03 | 3.492 | 3.492 | 3.385 | 3.385 | 3.385 | 2,800 |
| 2024-05-31 | 3.670 | 3.670 | 3.425 | 3.430 | 3.430 | 5,491 |
| 2024-05-30 | 3.475 | 3.779 | 3.475 | 3.700 | 3.700 | 8,736 |
| 2024-05-29 | 3.455 | 3.460 | 3.270 | 3.319 | 3.319 | 1,217 |
| 2024-05-28 | 3.128 | 3.530 | 3.128 | 3.195 | 3.195 | 9,763 |
| 2024-05-24 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 1,708 |
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.