Mereo BioPharma Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.983	0.983	0.983	0.983	0.983	20,701
2022-10-17	1.025	1.025	1.018	1.020	1.020	1,000
2022-10-10	1.000	1.000	1.000	1.000	1.000	100
2022-09-06	1.039	1.040	0.938	1.029	1.029	14,861
2022-09-02	1.158	1.159	1.158	1.159	1.159	1,358
2022-08-31	1.245	1.245	1.241	1.241	1.241	150
2022-08-26	1.290	1.290	1.290	1.290	1.290	226
2022-08-25	1.392	1.392	1.392	1.392	1.392	400
2022-08-24	1.270	1.342	1.270	1.342	1.342	7,056
2022-08-22	1.165	1.165	1.160	1.160	1.160	92
2022-08-15	1.282	1.282	1.242	1.245	1.245	5,100
2022-08-12	1.229	1.405	1.229	1.345	1.345	21,830
2022-08-10	1.160	1.160	1.160	1.160	1.160	200
2022-08-08	1.202	1.202	1.201	1.201	1.201	6,479
2022-08-05	1.218	1.272	1.218	1.271	1.271	2,200
2022-08-04	1.175	1.192	1.170	1.192	1.192	3,900
2022-08-03	1.198	1.225	1.151	1.152	1.152	5,863
2022-08-02	1.150	1.150	1.150	1.150	1.150	683
2022-08-01	1.168	1.168	1.168	1.168	1.168	100
2022-07-29	1.170	1.208	1.170	1.208	1.208	983
2022-07-26	1.408	1.410	1.408	1.410	1.410	113
2022-07-25	1.455	1.455	1.435	1.435	1.435	6,738
2022-07-21	1.492	1.492	1.490	1.490	1.490	1,000
2022-07-20	1.655	1.655	1.655	1.655	1.655	42
2022-07-19	1.570	1.695	1.570	1.691	1.691	10,551
2022-07-18	1.790	1.790	1.682	1.682	1.682	5,700
2022-07-15	1.595	1.599	1.591	1.595	1.595	4,650
2022-07-14	1.491	1.491	1.490	1.490	1.490	2,095
2022-07-13	1.502	1.610	1.502	1.602	1.602	2,750
2022-07-12	1.589	1.589	1.581	1.581	1.581	4,761
2022-07-11	1.370	1.432	1.370	1.432	1.432	765
2022-07-08	1.352	1.352	1.351	1.351	1.351	400
2022-07-06	1.352	1.398	1.330	1.398	1.398	2,278
2022-07-01	1.229	1.390	1.229	1.348	1.348	14,877
2022-06-30	1.292	1.295	1.241	1.241	1.241	3,853
2022-06-29	1.382	1.408	1.352	1.352	1.352	2,325
2022-06-28	1.498	1.508	1.412	1.508	1.508	5,716
2022-06-27	1.490	1.632	1.408	1.552	1.552	5,900
2022-06-24	1.338	1.338	1.272	1.272	1.272	11,427
2022-06-23	1.390	1.392	1.230	1.341	1.341	17,713
2022-06-22	1.730	1.730	1.459	1.500	1.500	23,581
2022-06-21	1.500	1.688	1.320	1.631	1.631	50,636
2022-06-17	1.030	1.513	1.030	1.430	1.430	185,904
2022-06-16	0.704	0.704	0.704	0.704	0.704	35,000
2022-06-10	0.610	0.610	0.610	0.610	0.610	1,709
2022-05-31	0.511	0.511	0.511	0.511	0.511	1
2022-05-27	0.497	0.497	0.496	0.496	0.496	1,100
2022-05-26	0.500	0.500	0.500	0.500	0.500	1,000
2022-05-11	0.340	0.340	0.339	0.339	0.339	13,485
2022-05-09	0.634	0.634	0.460	0.460	0.460	2,366
2022-04-22	0.740	0.740	0.740	0.740	0.740	600
2022-04-21	0.828	0.828	0.828	0.828	0.828	2,322
2022-04-20	0.870	0.870	0.870	0.870	0.870	1,200
2022-04-12	0.909	0.909	0.909	0.909	0.909	600
2022-04-08	0.993	0.993	0.993	0.993	0.993	1,000
2022-04-07	1.010	1.030	1.010	1.030	1.030	5,247
2022-03-29	1.285	1.300	1.285	1.300	1.300	3,249
2022-03-24	1.218	1.218	1.218	1.218	1.218	700
2022-03-23	1.178	1.178	1.178	1.178	1.178	1,000
2022-03-22	1.218	1.218	1.218	1.218	1.218	5,500

← NewerPage 16 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.