Mereo BioPharma Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 3.540 | 3.789 | 3.519 | 3.761 | 3.761 | 9,664 |
| 2024-02-22 | 3.545 | 3.659 | 3.542 | 3.560 | 3.560 | 2,270 |
| 2024-02-21 | 3.550 | 3.550 | 3.475 | 3.540 | 3.540 | 6,672 |
| 2024-02-20 | 3.718 | 3.718 | 3.519 | 3.555 | 3.555 | 9,143 |
| 2024-02-16 | 3.610 | 3.840 | 3.610 | 3.840 | 3.840 | 4,170 |
| 2024-02-15 | 3.650 | 3.682 | 3.630 | 3.680 | 3.680 | 3,918 |
| 2024-02-14 | 3.670 | 3.795 | 3.571 | 3.650 | 3.650 | 19,007 |
| 2024-02-13 | 3.761 | 3.831 | 3.622 | 3.715 | 3.715 | 17,054 |
| 2024-02-12 | 3.990 | 4.078 | 3.862 | 3.872 | 3.872 | 8,026 |
| 2024-02-09 | 4.145 | 4.145 | 3.985 | 3.998 | 3.998 | 3,312 |
| 2024-02-08 | 3.850 | 4.065 | 3.850 | 4.065 | 4.065 | 791 |
| 2024-02-07 | 3.952 | 4.010 | 3.860 | 3.971 | 3.971 | 9,712 |
| 2024-02-06 | 4.070 | 4.225 | 4.052 | 4.105 | 4.105 | 7,163 |
| 2024-02-05 | 4.038 | 4.338 | 3.955 | 4.025 | 4.025 | 18,457 |
| 2024-02-02 | 3.972 | 4.078 | 3.828 | 3.828 | 3.828 | 6,693 |
| 2024-02-01 | 3.790 | 4.022 | 3.757 | 3.998 | 3.998 | 3,367 |
| 2024-01-31 | 3.700 | 3.862 | 3.660 | 3.830 | 3.830 | 14,192 |
| 2024-01-30 | 4.068 | 4.090 | 3.811 | 3.820 | 3.820 | 10,606 |
| 2024-01-29 | 3.988 | 4.030 | 3.750 | 4.030 | 4.030 | 38,807 |
| 2024-01-26 | 3.720 | 4.165 | 3.560 | 4.165 | 4.165 | 29,199 |
| 2024-01-25 | 3.446 | 3.726 | 3.298 | 3.726 | 3.726 | 25,533 |
| 2024-01-24 | 3.021 | 3.225 | 2.991 | 3.225 | 3.225 | 4,519 |
| 2024-01-23 | 3.090 | 3.150 | 2.881 | 2.920 | 2.920 | 14,448 |
| 2024-01-22 | 3.095 | 3.101 | 2.969 | 2.969 | 2.969 | 8,869 |
| 2024-01-19 | 2.910 | 3.090 | 2.880 | 3.090 | 3.090 | 1,400 |
| 2024-01-18 | 3.228 | 3.230 | 2.885 | 2.915 | 2.915 | 12,916 |
| 2024-01-17 | 3.119 | 3.285 | 3.101 | 3.101 | 3.101 | 5,186 |
| 2024-01-16 | 3.138 | 3.138 | 2.960 | 3.095 | 3.095 | 5,751 |
| 2024-01-12 | 2.955 | 3.069 | 2.935 | 2.962 | 2.962 | 6,887 |
| 2024-01-11 | 2.681 | 2.700 | 2.675 | 2.700 | 2.700 | 1,600 |
| 2024-01-10 | 2.745 | 2.799 | 2.702 | 2.799 | 2.799 | 922 |
| 2024-01-09 | 2.595 | 2.731 | 2.595 | 2.725 | 2.725 | 2,751 |
| 2024-01-08 | 2.370 | 2.495 | 2.273 | 2.495 | 2.495 | 7,849 |
| 2024-01-05 | 2.450 | 2.475 | 2.392 | 2.475 | 2.475 | 701 |
| 2024-01-04 | 2.370 | 2.570 | 2.370 | 2.570 | 2.570 | 5,457 |
| 2024-01-03 | 2.250 | 2.425 | 2.248 | 2.425 | 2.425 | 14,495 |
| 2024-01-02 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 100 |
| 2023-12-29 | 2.280 | 2.360 | 2.245 | 2.360 | 2.360 | 9,420 |
| 2023-12-28 | 2.407 | 2.407 | 2.290 | 2.329 | 2.329 | 28,672 |
| 2023-12-27 | 2.328 | 2.409 | 2.265 | 2.409 | 2.409 | 18,070 |
| 2023-12-22 | 2.138 | 2.138 | 2.138 | 2.138 | 2.138 | 100 |
| 2023-12-21 | 2.045 | 2.045 | 2.038 | 2.038 | 2.038 | 320 |
| 2023-12-20 | 2.069 | 2.079 | 2.068 | 2.079 | 2.079 | 4,161 |
| 2023-12-19 | 2.111 | 2.145 | 2.111 | 2.145 | 2.145 | 844 |
| 2023-12-18 | 2.060 | 2.111 | 2.060 | 2.111 | 2.111 | 5,243 |
| 2023-12-14 | 2.110 | 2.110 | 2.097 | 2.097 | 2.097 | 3,543 |
| 2023-12-13 | 2.060 | 2.060 | 2.058 | 2.058 | 2.058 | 1,325 |
| 2023-12-12 | 1.995 | 1.998 | 1.960 | 1.978 | 1.978 | 475 |
| 2023-12-11 | 1.995 | 1.999 | 1.951 | 1.999 | 1.999 | 14,008 |
| 2023-12-08 | 1.940 | 2.080 | 1.940 | 2.055 | 2.055 | 5,065 |
| 2023-12-07 | 2.006 | 2.009 | 1.995 | 1.995 | 1.995 | 5,433 |
| 2023-12-06 | 2.060 | 2.060 | 1.995 | 2.020 | 2.020 | 11,428 |
| 2023-12-05 | 2.080 | 2.080 | 2.021 | 2.035 | 2.035 | 4,246 |
| 2023-12-04 | 2.230 | 2.230 | 2.065 | 2.069 | 2.069 | 12,611 |
| 2023-12-01 | 2.032 | 2.300 | 2.032 | 2.270 | 2.270 | 27,910 |
| 2023-11-30 | 1.960 | 2.145 | 1.960 | 2.095 | 2.095 | 10,620 |
| 2023-11-29 | 1.968 | 1.968 | 1.925 | 1.930 | 1.930 | 800 |
| 2023-11-28 | 1.950 | 1.950 | 1.871 | 1.905 | 1.905 | 19,509 |
| 2023-11-27 | 2.111 | 2.111 | 1.960 | 2.025 | 2.025 | 5,891 |
| 2023-11-24 | 2.078 | 2.159 | 2.078 | 2.159 | 2.159 | 4,422 |
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.