Mereo BioPharma Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.271	1.271	1.271	1.271	1.271	2
2023-08-11	1.230	1.240	1.230	1.240	1.240	300
2023-08-10	1.265	1.265	1.200	1.200	1.200	27
2023-08-04	1.261	1.262	1.260	1.260	1.260	3,498
2023-08-03	1.249	1.249	1.248	1.248	1.248	1,000
2023-08-01	1.311	1.311	1.311	1.311	1.311	104
2023-07-28	1.231	1.251	1.231	1.251	1.251	4,100
2023-07-25	1.190	1.195	1.190	1.190	1.190	800
2023-07-24	1.241	1.241	1.185	1.215	1.215	500
2023-07-21	1.240	1.315	1.230	1.315	1.315	1,702
2023-07-20	1.241	1.245	1.239	1.241	1.241	2,167
2023-07-19	1.265	1.265	1.262	1.262	1.262	2,475
2023-07-13	1.298	1.300	1.295	1.299	1.299	2,600
2023-07-11	1.290	1.290	1.290	1.290	1.290	1,000
2023-07-10	1.355	1.360	1.325	1.325	1.325	2,900
2023-07-07	1.259	1.309	1.259	1.309	1.309	1,669
2023-07-06	1.245	1.250	1.245	1.249	1.249	3,909
2023-07-05	1.272	1.280	1.270	1.280	1.280	3,814
2023-07-03	1.290	1.290	1.290	1.290	1.290	200
2023-06-30	1.290	1.292	1.290	1.292	1.292	2,726
2023-06-29	1.280	1.280	1.280	1.280	1.280	800
2023-06-28	1.261	1.261	1.261	1.261	1.261	1,000
2023-06-27	1.210	1.212	1.195	1.199	1.199	1,150
2023-06-26	1.290	1.290	1.222	1.222	1.222	7,473
2023-06-23	1.300	1.305	1.280	1.282	1.282	17,228
2023-06-22	1.335	1.340	1.335	1.340	1.340	800
2023-06-21	1.348	1.348	1.291	1.335	1.335	2,706
2023-06-20	1.330	1.330	1.321	1.321	1.321	9,593
2023-06-16	1.410	1.429	1.370	1.410	1.410	22,559
2023-06-15	1.403	1.480	1.401	1.441	1.441	6,463
2023-06-14	1.355	1.415	1.355	1.381	1.381	4,873
2023-06-13	1.260	1.305	1.259	1.305	1.305	11,873
2023-06-12	1.300	1.300	1.240	1.240	1.240	9,925
2023-06-09	1.361	1.361	1.301	1.301	1.301	5,850
2023-06-08	1.248	1.345	1.248	1.345	1.345	4,600
2023-06-07	1.180	1.339	1.180	1.339	1.339	1,900
2023-06-06	1.158	1.168	1.058	1.125	1.125	29,904
2023-06-05	1.040	1.050	1.030	1.030	1.030	800
2023-06-02	1.048	1.065	1.040	1.060	1.060	58,293
2023-06-01	1.025	1.025	1.005	1.010	1.010	5,625
2023-05-31	0.960	0.980	0.936	0.975	0.975	1,700
2023-05-30	1.035	1.035	0.971	0.988	0.988	36,400
2023-05-26	1.080	1.080	1.080	1.080	1.080	23,432
2023-05-25	1.080	1.085	1.012	1.012	1.012	26,730
2023-05-24	1.159	1.159	1.092	1.114	1.114	23,576
2023-05-23	1.320	1.329	1.271	1.275	1.275	3,745
2023-05-22	1.310	1.310	1.305	1.305	1.305	8,600
2023-05-19	1.260	1.260	1.250	1.259	1.259	1,000
2023-05-18	1.322	1.363	1.215	1.219	1.219	11,472
2023-05-17	1.238	1.300	1.238	1.300	1.300	5,055
2023-05-16	1.132	1.150	1.130	1.150	1.150	13,011
2023-05-15	1.168	1.168	1.168	1.168	1.168	100
2023-05-12	1.160	1.170	1.156	1.170	1.170	600
2023-05-11	1.200	1.205	1.158	1.159	1.159	115
2023-05-10	1.159	1.159	1.159	1.159	1.159	1,100
2023-05-09	1.199	1.217	1.199	1.217	1.217	680
2023-05-05	1.260	1.260	1.241	1.241	1.241	1,352
2023-05-04	1.220	1.242	1.220	1.241	1.241	11,300
2023-05-03	1.270	1.270	1.270	1.270	1.270	300
2023-05-02	1.248	1.248	1.162	1.180	1.180	3,025

← NewerPage 14 of 17 · 1,013 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.