Mereo BioPharma Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.240	1.240	1.231	1.231	1.231	7,134
2023-04-27	1.268	1.280	1.242	1.245	1.245	3,683
2023-04-26	1.170	1.232	1.140	1.230	1.230	14,868
2023-04-25	1.040	1.106	1.040	1.106	1.106	396
2023-04-24	0.990	0.990	0.990	0.990	0.990	453
2023-04-21	1.020	1.020	1.020	1.020	1.020	100
2023-04-19	1.080	1.080	1.070	1.070	1.070	6,576
2023-04-18	1.021	1.021	1.021	1.021	1.021	1,760
2023-04-14	1.045	1.050	1.000	1.000	1.000	1,773
2023-04-13	1.000	1.000	1.000	1.000	1.000	500
2023-04-12	1.020	1.040	1.020	1.040	1.040	901
2023-04-05	0.830	0.830	0.830	0.830	0.830	10,000
2023-04-04	0.798	0.798	0.798	0.798	0.798	400
2023-03-31	0.706	0.706	0.706	0.706	0.706	500
2023-03-30	0.740	0.740	0.739	0.739	0.739	170
2023-03-29	0.718	0.718	0.718	0.718	0.718	13,700
2023-03-24	0.830	0.830	0.790	0.790	0.790	700
2023-03-17	0.820	0.820	0.820	0.820	0.820	12,300
2023-03-15	0.860	0.861	0.860	0.860	0.860	2,200
2023-03-14	0.880	0.880	0.880	0.880	0.880	60
2023-03-13	0.805	0.805	0.805	0.805	0.805	2,000
2023-03-10	0.761	0.761	0.750	0.750	0.750	3,000
2023-03-02	0.870	0.870	0.870	0.870	0.870	100
2023-02-27	0.925	0.925	0.921	0.921	0.921	253
2023-02-24	0.910	0.910	0.895	0.895	0.895	550
2023-02-23	0.960	0.960	0.960	0.960	0.960	5,000
2023-02-22	0.902	0.945	0.902	0.945	0.945	35,939
2023-02-21	1.041	1.041	1.041	1.041	1.041	87
2023-02-16	1.038	1.038	1.038	1.038	1.038	100
2023-02-15	1.157	1.160	1.150	1.150	1.150	1,100
2023-02-14	1.040	1.212	1.037	1.140	1.140	17,210
2023-02-07	0.930	0.949	0.930	0.949	0.949	1,860
2023-02-01	0.990	0.990	0.990	0.990	0.990	200
2023-01-30	1.010	1.010	1.010	1.010	1.010	53,903
2023-01-27	0.999	0.999	0.999	0.999	0.999	1,302
2023-01-24	1.005	1.005	1.005	1.005	1.005	25
2023-01-23	1.070	1.115	1.070	1.110	1.110	20,680
2023-01-20	0.810	0.940	0.810	0.910	0.910	1,300
2023-01-18	0.870	0.870	0.870	0.870	0.870	900
2023-01-17	0.970	0.990	0.913	0.913	0.913	3,400
2023-01-06	0.910	0.910	0.910	0.910	0.910	1,500
2023-01-04	0.622	0.740	0.622	0.740	0.740	407
2023-01-03	0.770	0.770	0.770	0.770	0.770	100
2022-12-30	0.670	0.744	0.670	0.744	0.744	5,591
2022-12-28	0.535	0.535	0.535	0.535	0.535	200
2022-12-19	0.613	0.613	0.600	0.600	0.600	1,542
2022-12-13	0.789	0.789	0.789	0.789	0.789	100
2022-12-06	0.834	0.834	0.832	0.832	0.832	126
2022-12-02	0.819	0.880	0.819	0.880	0.880	98
2022-12-01	0.789	0.789	0.789	0.789	0.789	350
2022-11-29	0.765	0.765	0.765	0.765	0.765	2
2022-11-28	0.780	0.780	0.780	0.780	0.780	4,439
2022-11-22	0.770	0.800	0.770	0.800	0.800	256
2022-11-21	0.730	0.730	0.710	0.710	0.710	5,925
2022-11-15	0.789	0.789	0.788	0.789	0.789	5,069
2022-11-08	0.781	0.781	0.781	0.781	0.781	100
2022-11-04	0.810	0.810	0.810	0.810	0.810	1,219
2022-11-02	0.950	0.950	0.950	0.950	0.950	6,748
2022-10-28	1.008	1.008	1.008	1.008	1.008	2
2022-10-24	0.990	0.990	0.990	0.990	0.990	1,000

← NewerPage 15 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.