Mereo BioPharma Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 1.248 | 1.248 | 1.248 | 1.248 | 1.248 | 500 |
| 2022-03-16 | 1.310 | 1.310 | 1.305 | 1.308 | 1.308 | 2,000 |
| 2022-03-15 | 1.248 | 1.288 | 1.248 | 1.282 | 1.282 | 3,600 |
| 2022-03-14 | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | 15,220 |
| 2022-03-11 | 1.352 | 1.360 | 1.352 | 1.360 | 1.360 | 800 |
| 2022-03-10 | 1.425 | 1.425 | 1.422 | 1.424 | 1.424 | 1,100 |
| 2022-03-07 | 1.208 | 1.270 | 1.208 | 1.260 | 1.260 | 5,757 |
| 2022-03-03 | 1.168 | 1.168 | 1.165 | 1.166 | 1.166 | 1,700 |
| 2022-02-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2022-02-24 | 1.102 | 1.102 | 1.080 | 1.080 | 1.080 | 6,500 |
| 2022-02-16 | 1.318 | 1.350 | 1.318 | 1.350 | 1.350 | 2,495 |
| 2022-02-15 | 1.288 | 1.288 | 1.288 | 1.288 | 1.288 | 200 |
| 2022-02-14 | 1.218 | 1.218 | 1.218 | 1.218 | 1.218 | 4,000 |
| 2022-02-09 | 1.388 | 1.388 | 1.388 | 1.388 | 1.388 | 1,300 |
| 2022-02-02 | 1.322 | 1.322 | 1.322 | 1.322 | 1.322 | 700 |
| 2022-01-24 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 223 |
| 2022-01-21 | 1.222 | 1.225 | 1.162 | 1.163 | 1.163 | 1,400 |
| 2022-01-20 | 1.282 | 1.282 | 1.280 | 1.280 | 1.280 | 15,031 |
| 2022-01-14 | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 11,800 |
| 2022-01-11 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 300 |
| 2022-01-10 | 1.340 | 1.340 | 1.322 | 1.322 | 1.322 | 600 |
| 2022-01-07 | 1.456 | 1.456 | 1.392 | 1.392 | 1.392 | 6,300 |
| 2022-01-06 | 1.448 | 1.452 | 1.422 | 1.452 | 1.452 | 3,566 |
| 2022-01-05 | 1.605 | 1.605 | 1.578 | 1.578 | 1.578 | 39 |
| 2022-01-04 | 1.662 | 1.662 | 1.618 | 1.618 | 1.618 | 354 |
| 2021-12-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 100 |
| 2021-12-29 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 150 |
| 2021-12-22 | 1.800 | 1.800 | 1.608 | 1.608 | 1.608 | 2,412 |
| 2021-12-20 | 1.710 | 1.710 | 1.653 | 1.653 | 1.653 | 2,439 |
| 2021-12-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,400 |
| 2021-12-14 | 1.552 | 1.552 | 1.552 | 1.552 | 1.552 | 1,600 |
| 2021-12-13 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 600 |
| 2021-12-10 | 1.648 | 1.649 | 1.648 | 1.649 | 1.649 | 1,300 |
| 2021-12-09 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 1,309 |
| 2021-12-08 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 200 |
| 2021-12-07 | 1.662 | 1.662 | 1.662 | 1.662 | 1.662 | 450 |
| 2021-12-03 | 1.615 | 1.615 | 1.602 | 1.602 | 1.602 | 365 |
| 2021-12-02 | 1.598 | 1.598 | 1.598 | 1.598 | 1.598 | 100 |
| 2021-11-30 | 1.850 | 1.860 | 1.688 | 1.689 | 1.689 | 8,102 |
| 2021-11-29 | 1.852 | 1.852 | 1.851 | 1.851 | 1.851 | 700 |
| 2021-11-26 | 1.875 | 1.878 | 1.875 | 1.878 | 1.878 | 7,600 |
| 2021-11-23 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 200 |
| 2021-11-22 | 1.942 | 1.942 | 1.838 | 1.848 | 1.848 | 9,650 |
| 2021-11-19 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 1,100 |
| 2021-11-18 | 2.090 | 2.090 | 2.052 | 2.060 | 2.060 | 3,050 |
| 2021-11-17 | 2.140 | 2.140 | 1.862 | 1.978 | 1.978 | 35,665 |
| 2021-11-15 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 900 |
| 2021-11-10 | 2.365 | 2.370 | 2.340 | 2.340 | 2.340 | 5,355 |
| 2021-11-09 | 2.370 | 2.378 | 2.360 | 2.378 | 2.378 | 5,501 |
| 2021-11-04 | 2.450 | 2.450 | 2.399 | 2.402 | 2.402 | 2,017 |
| 2021-11-03 | 2.458 | 2.472 | 2.458 | 2.472 | 2.472 | 450 |
| 2021-11-02 | 2.495 | 2.495 | 2.495 | 2.495 | 2.495 | 652 |
| 2021-11-01 | 2.375 | 2.375 | 2.370 | 2.370 | 2.370 | 2,100 |
| 2021-10-25 | 2.145 | 2.145 | 2.142 | 2.142 | 2.142 | 2,000 |
| 2021-10-22 | 2.135 | 2.145 | 2.135 | 2.145 | 2.145 | 2,703 |
| 2021-10-18 | 2.155 | 2.167 | 2.155 | 2.167 | 2.167 | 1,700 |
| 2021-10-15 | 2.198 | 2.198 | 2.152 | 2.152 | 2.152 | 1,100 |
← NewerPage 17 of 17 · 1,017 trading days
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.