Mereo BioPharma Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.295	0.330	0.290	0.318	0.318	14,195
2026-07-29	0.310	0.321	0.308	0.321	0.321	152,063
2026-07-28	0.309	0.314	0.297	0.314	0.314	174,905
2026-07-27	0.280	0.312	0.280	0.302	0.302	123,096
2026-07-24	0.286	0.300	0.285	0.292	0.292	31,305
2026-07-23	0.299	0.308	0.290	0.305	0.305	36,383
2026-07-22	0.315	0.315	0.299	0.300	0.300	18,579
2026-07-21	0.300	0.310	0.300	0.310	0.310	692
2026-07-20	0.321	0.324	0.307	0.307	0.307	41,920
2026-07-17	0.315	0.323	0.311	0.314	0.314	156,760
2026-07-16	0.328	0.330	0.310	0.326	0.326	215,134
2026-07-15	0.314	0.324	0.312	0.321	0.321	85,060
2026-07-14	0.320	0.327	0.312	0.315	0.315	81,559
2026-07-13	0.330	0.334	0.319	0.324	0.324	30,859
2026-07-10	0.320	0.340	0.311	0.335	0.335	279,813
2026-07-09	0.312	0.327	0.312	0.326	0.326	5,207
2026-07-08	0.327	0.330	0.312	0.317	0.317	79,666
2026-07-07	0.323	0.325	0.309	0.320	0.320	61,284
2026-07-06	0.334	0.339	0.305	0.320	0.320	33,491
2026-07-03	0.326	0.326	0.326	0.326	0.326	0
2026-07-02	0.339	0.340	0.320	0.326	0.326	29,615
2026-07-01	0.329	0.330	0.315	0.327	0.327	4,301
2026-06-30	0.330	0.332	0.300	0.322	0.322	72,461
2026-06-29	0.294	0.318	0.294	0.310	0.310	33,977
2026-06-26	0.291	0.321	0.271	0.290	0.290	284,038
2026-06-25	0.325	0.325	0.295	0.300	0.300	141,555
2026-06-24	0.310	0.330	0.307	0.308	0.308	209,152
2026-06-23	0.310	0.338	0.310	0.327	0.327	110,522
2026-06-22	0.310	0.326	0.301	0.321	0.321	64,253
2026-06-19	0.325	0.325	0.325	0.325	0.325	0
2026-06-18	0.321	0.325	0.308	0.325	0.325	19,483
2026-06-17	0.280	0.323	0.280	0.317	0.317	267,811
2026-06-16	0.291	0.306	0.280	0.298	0.298	71,187
2026-06-15	0.300	0.320	0.300	0.305	0.305	49,598
2026-06-12	0.312	0.330	0.303	0.307	0.307	66,207
2026-06-11	0.313	0.315	0.288	0.315	0.315	173,588
2026-06-10	0.286	0.306	0.286	0.295	0.295	33,500
2026-06-09	0.308	0.310	0.282	0.300	0.300	56,829
2026-06-08	0.312	0.320	0.293	0.296	0.296	41,357
2026-06-05	0.315	0.320	0.300	0.302	0.302	47,325
2026-06-04	0.339	0.347	0.307	0.323	0.323	169,200
2026-06-03	0.360	0.375	0.319	0.322	0.322	265,923
2026-06-02	0.299	0.340	0.290	0.331	0.331	128,276
2026-06-01	0.327	0.334	0.308	0.314	0.314	97,446
2026-05-29	0.338	0.345	0.300	0.344	0.344	123,794
2026-05-28	0.322	0.341	0.308	0.333	0.333	250,384
2026-05-27	0.359	0.473	0.299	0.316	0.316	1,848,843
2026-05-26	0.285	0.338	0.270	0.327	0.327	327,914
2026-05-22	0.270	0.316	0.270	0.291	0.291	74,855
2026-05-21	0.285	0.285	0.256	0.267	0.267	66,085
2026-05-20	0.238	0.260	0.229	0.259	0.259	146,347
2026-05-19	0.231	0.249	0.230	0.236	0.236	128,482
2026-05-18	0.241	0.250	0.230	0.240	0.240	100,996
2026-05-15	0.250	0.260	0.235	0.238	0.238	66,834
2026-05-14	0.260	0.267	0.246	0.246	0.246	105,127
2026-05-13	0.251	0.254	0.235	0.247	0.247	53,406
2026-05-12	0.243	0.260	0.240	0.248	0.248	173,182
2026-05-11	0.246	0.253	0.230	0.242	0.242	58,348
2026-05-08	0.232	0.244	0.232	0.242	0.242	61,464
2026-05-07	0.253	0.259	0.220	0.233	0.233	92,742

← NewerPage 2 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.