Mereo BioPharma Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.070 | 3.105 | 3.010 | 3.010 | 3.010 | 908 |
| 2024-05-22 | 2.945 | 2.948 | 2.895 | 2.900 | 2.900 | 1,065 |
| 2024-05-21 | 3.115 | 3.294 | 3.115 | 3.115 | 3.115 | 1,200 |
| 2024-05-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 15 |
| 2024-05-17 | 3.158 | 3.158 | 3.158 | 3.158 | 3.158 | 500 |
| 2024-05-16 | 3.230 | 3.300 | 3.195 | 3.195 | 3.195 | 4,000 |
| 2024-05-15 | 3.028 | 3.090 | 2.995 | 3.090 | 3.090 | 1,181 |
| 2024-05-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 279 |
| 2024-05-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,180 |
| 2024-05-10 | 3.140 | 3.260 | 3.070 | 3.070 | 3.070 | 2,154 |
| 2024-05-09 | 3.138 | 3.222 | 3.138 | 3.210 | 3.210 | 761 |
| 2024-05-07 | 2.980 | 3.042 | 2.980 | 3.042 | 3.042 | 2,669 |
| 2024-05-03 | 3.169 | 3.225 | 3.169 | 3.190 | 3.190 | 2,484 |
| 2024-05-02 | 3.160 | 3.270 | 3.155 | 3.180 | 3.180 | 174 |
| 2024-05-01 | 3.088 | 3.150 | 3.065 | 3.150 | 3.150 | 4,645 |
| 2024-04-30 | 2.861 | 3.005 | 2.861 | 3.005 | 3.005 | 3,908 |
| 2024-04-29 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 43 |
| 2024-04-26 | 2.780 | 2.780 | 2.775 | 2.775 | 2.775 | 804 |
| 2024-04-25 | 2.700 | 2.770 | 2.700 | 2.752 | 2.752 | 12,169 |
| 2024-04-24 | 2.851 | 2.851 | 2.840 | 2.840 | 2.840 | 2,000 |
| 2024-04-23 | 2.820 | 2.820 | 2.755 | 2.815 | 2.815 | 705 |
| 2024-04-22 | 2.680 | 2.690 | 2.655 | 2.690 | 2.690 | 1,110 |
| 2024-04-19 | 2.658 | 2.658 | 2.658 | 2.658 | 2.658 | 2,200 |
| 2024-04-18 | 2.575 | 2.630 | 2.575 | 2.630 | 2.630 | 1,030 |
| 2024-04-17 | 2.697 | 2.697 | 2.665 | 2.665 | 2.665 | 400 |
| 2024-04-16 | 2.645 | 2.645 | 2.615 | 2.615 | 2.615 | 1,269 |
| 2024-04-15 | 2.675 | 2.675 | 2.624 | 2.635 | 2.635 | 2,259 |
| 2024-04-12 | 2.812 | 2.812 | 2.675 | 2.675 | 2.675 | 1,749 |
| 2024-04-11 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 640 |
| 2024-04-10 | 3.020 | 3.060 | 3.020 | 3.042 | 3.042 | 3,596 |
| 2024-04-09 | 3.080 | 3.082 | 3.025 | 3.039 | 3.039 | 2,907 |
| 2024-04-08 | 3.182 | 3.182 | 3.170 | 3.182 | 3.182 | 4,639 |
| 2024-04-05 | 3.263 | 3.350 | 3.260 | 3.322 | 3.322 | 6,548 |
| 2024-04-04 | 3.409 | 3.431 | 3.280 | 3.280 | 3.280 | 2,819 |
| 2024-04-03 | 3.398 | 3.425 | 3.398 | 3.425 | 3.425 | 950 |
| 2024-04-02 | 3.275 | 3.372 | 3.275 | 3.372 | 3.372 | 1,002 |
| 2024-03-28 | 3.075 | 3.385 | 3.075 | 3.265 | 3.265 | 15,240 |
| 2024-03-27 | 2.925 | 3.015 | 2.925 | 3.015 | 3.015 | 1,002 |
| 2024-03-26 | 2.962 | 3.040 | 2.962 | 3.040 | 3.040 | 1,769 |
| 2024-03-25 | 2.880 | 2.955 | 2.880 | 2.955 | 2.955 | 1,378 |
| 2024-03-22 | 2.908 | 2.995 | 2.871 | 2.995 | 2.995 | 7,726 |
| 2024-03-21 | 3.045 | 3.049 | 2.982 | 2.982 | 2.982 | 2,206 |
| 2024-03-20 | 2.981 | 3.059 | 2.981 | 3.041 | 3.041 | 8,340 |
| 2024-03-19 | 3.075 | 3.077 | 3.005 | 3.015 | 3.015 | 3,535 |
| 2024-03-18 | 3.052 | 3.052 | 3.052 | 3.052 | 3.052 | 165 |
| 2024-03-15 | 3.092 | 3.106 | 2.975 | 3.065 | 3.065 | 19,879 |
| 2024-03-14 | 3.082 | 3.115 | 3.061 | 3.112 | 3.112 | 1,060 |
| 2024-03-13 | 3.552 | 3.580 | 2.999 | 3.248 | 3.248 | 36,820 |
| 2024-03-12 | 3.495 | 3.538 | 3.495 | 3.538 | 3.538 | 1,706 |
| 2024-03-11 | 3.550 | 3.579 | 3.550 | 3.565 | 3.565 | 10,436 |
| 2024-03-08 | 3.605 | 3.605 | 3.585 | 3.585 | 3.585 | 2,935 |
| 2024-03-07 | 3.695 | 3.712 | 3.695 | 3.712 | 3.712 | 380 |
| 2024-03-06 | 3.670 | 3.785 | 3.630 | 3.785 | 3.785 | 1,996 |
| 2024-03-05 | 3.792 | 3.802 | 3.748 | 3.748 | 3.748 | 647 |
| 2024-03-04 | 3.915 | 3.915 | 3.782 | 3.870 | 3.870 | 1,359 |
| 2024-03-01 | 3.765 | 4.030 | 3.765 | 3.990 | 3.990 | 2,562 |
| 2024-02-29 | 3.855 | 3.885 | 3.790 | 3.815 | 3.815 | 12,055 |
| 2024-02-28 | 3.840 | 3.895 | 3.685 | 3.750 | 3.750 | 13,222 |
| 2024-02-27 | 3.725 | 3.985 | 3.650 | 3.915 | 3.915 | 12,312 |
| 2024-02-26 | 3.644 | 3.820 | 3.642 | 3.642 | 3.642 | 3,919 |
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.