Mereo BioPharma Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.135	2.139	2.119	2.120	2.120	9,780
2023-11-21	2.260	2.349	2.260	2.349	2.349	1,809
2023-11-20	2.053	2.210	2.035	2.210	2.210	2,316
2023-11-17	2.080	2.119	2.080	2.119	2.119	1,094
2023-11-16	2.052	2.109	1.902	2.109	2.109	10,445
2023-11-15	2.195	2.199	2.195	2.199	2.199	1,300
2023-11-14	2.202	2.269	2.201	2.205	2.205	7,539
2023-11-13	2.090	2.225	2.090	2.225	2.225	10,492
2023-11-10	2.095	2.095	2.095	2.095	2.095	400
2023-11-09	2.051	2.065	2.051	2.065	2.065	3,000
2023-11-08	2.118	2.135	2.010	2.100	2.100	5,282
2023-11-07	2.225	2.371	2.210	2.320	2.320	5,752
2023-11-06	2.120	2.148	2.060	2.060	2.060	2,894
2023-11-03	2.125	2.125	2.085	2.085	2.085	1,002
2023-11-02	2.048	2.206	2.048	2.052	2.052	6,806
2023-11-01	2.018	2.018	1.981	1.981	1.981	113
2023-10-31	1.950	1.991	1.950	1.991	1.991	5,115
2023-10-30	1.850	1.905	1.849	1.905	1.905	7,294
2023-10-27	1.780	1.780	1.778	1.780	1.780	4,800
2023-10-26	1.670	1.670	1.608	1.610	1.610	825
2023-10-25	1.725	1.725	1.725	1.725	1.725	100
2023-10-24	1.818	1.818	1.818	1.818	1.818	200
2023-10-23	2.020	2.020	1.700	1.700	1.700	23,048
2023-10-20	1.755	1.975	1.740	1.975	1.975	2,106
2023-10-19	1.850	1.850	1.790	1.801	1.801	3,933
2023-10-18	1.835	1.965	1.780	1.909	1.909	23,734
2023-10-17	1.600	1.805	1.599	1.802	1.802	20,514
2023-10-16	1.360	1.738	1.360	1.652	1.652	50,721
2023-10-12	1.252	1.252	1.240	1.240	1.240	1,250
2023-10-11	1.272	1.272	1.260	1.260	1.260	1,505
2023-10-10	1.322	1.322	1.322	1.322	1.322	900
2023-10-09	1.270	1.310	1.270	1.310	1.310	700
2023-10-04	1.178	1.178	1.178	1.178	1.178	450
2023-10-03	1.180	1.183	1.095	1.095	1.095	7,350
2023-10-02	1.295	1.295	1.295	1.295	1.295	4,836
2023-09-29	1.298	1.305	1.298	1.305	1.305	1,400
2023-09-28	1.335	1.335	1.311	1.328	1.328	4,400
2023-09-27	1.359	1.389	1.359	1.389	1.389	1,435
2023-09-26	1.328	1.328	1.311	1.311	1.311	1,210
2023-09-25	1.335	1.335	1.335	1.335	1.335	2,841
2023-09-21	1.322	1.339	1.322	1.339	1.339	399
2023-09-20	1.435	1.435	1.435	1.435	1.435	500
2023-09-19	1.489	1.489	1.475	1.475	1.475	259
2023-09-18	1.650	1.650	1.500	1.500	1.500	2,415
2023-09-15	1.591	1.591	1.591	1.591	1.591	3,692
2023-09-14	1.512	1.515	1.512	1.515	1.515	112
2023-09-06	1.430	1.438	1.382	1.382	1.382	2,140
2023-09-05	1.455	1.482	1.455	1.482	1.482	900
2023-09-01	1.378	1.411	1.378	1.411	1.411	2,055
2023-08-31	1.450	1.450	1.382	1.385	1.385	2,486
2023-08-30	1.392	1.400	1.342	1.382	1.382	4,872
2023-08-29	1.741	1.741	1.521	1.521	1.521	2,312
2023-08-25	1.422	1.528	1.422	1.520	1.520	6,664
2023-08-24	1.455	1.505	1.425	1.425	1.425	2,802
2023-08-23	1.295	1.395	1.295	1.395	1.395	18,392
2023-08-22	1.262	1.262	1.240	1.240	1.240	4,397
2023-08-21	1.255	1.255	1.255	1.255	1.255	13
2023-08-18	1.235	1.245	1.235	1.245	1.245	602
2023-08-17	1.271	1.285	1.260	1.285	1.285	1,112
2023-08-16	1.250	1.269	1.250	1.269	1.269	4,212

← NewerPage 13 of 17 · 1,017 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.