Mereo BioPharma Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.278	0.282	0.262	0.267	0.267	17,268
2026-05-05	0.287	0.298	0.273	0.273	0.273	9,202
2026-05-04	0.269	0.275	0.261	0.275	0.275	63,949
2026-05-01	0.278	0.281	0.260	0.260	0.260	69,413
2026-04-30	0.278	0.290	0.267	0.270	0.270	11,318
2026-04-29	0.289	0.290	0.251	0.263	0.263	183,152
2026-04-28	0.282	0.295	0.273	0.280	0.280	35,317
2026-04-27	0.293	0.293	0.276	0.281	0.281	83,624
2026-04-24	0.310	0.310	0.285	0.289	0.289	64,621
2026-04-23	0.328	0.328	0.305	0.305	0.305	20,365
2026-04-22	0.325	0.327	0.317	0.317	0.317	18,013
2026-04-21	0.333	0.334	0.320	0.322	0.322	24,395
2026-04-20	0.329	0.340	0.328	0.331	0.331	18,609
2026-04-17	0.340	0.345	0.320	0.333	0.333	74,105
2026-04-16	0.339	0.350	0.318	0.320	0.320	208,193
2026-04-15	0.335	0.350	0.306	0.323	0.323	109,354
2026-04-14	0.336	0.340	0.324	0.333	0.333	18,263
2026-04-13	0.322	0.345	0.320	0.329	0.329	61,136
2026-04-10	0.320	0.324	0.312	0.318	0.318	69,465
2026-04-09	0.320	0.325	0.319	0.320	0.320	4,917
2026-04-08	0.302	0.345	0.302	0.336	0.336	36,125
2026-04-07	0.318	0.328	0.316	0.321	0.321	82,445
2026-04-02	0.332	0.341	0.325	0.334	0.334	23,440
2026-04-01	0.330	0.360	0.330	0.352	0.352	28,501
2026-03-31	0.316	0.344	0.316	0.335	0.335	36,195
2026-03-30	0.331	0.340	0.315	0.315	0.315	74,848
2026-03-27	0.339	0.339	0.320	0.322	0.322	58,705
2026-03-26	0.355	0.361	0.336	0.336	0.336	50,597
2026-03-25	0.336	0.355	0.336	0.352	0.352	9,827
2026-03-24	0.334	0.343	0.330	0.338	0.338	33,702
2026-03-23	0.360	0.360	0.330	0.343	0.343	79,256
2026-03-20	0.350	0.372	0.340	0.341	0.341	109,409
2026-03-19	0.373	0.373	0.322	0.363	0.363	140,385
2026-03-18	0.380	0.394	0.351	0.352	0.352	93,858
2026-03-17	0.395	0.398	0.377	0.377	0.377	137,552
2026-03-16	0.386	0.401	0.386	0.397	0.397	26,587
2026-03-13	0.388	0.411	0.383	0.383	0.383	52,421
2026-03-12	0.390	0.405	0.382	0.395	0.395	40,067
2026-03-11	0.390	0.403	0.388	0.395	0.395	49,387
2026-03-10	0.390	0.403	0.390	0.390	0.390	26,177
2026-03-09	0.373	0.402	0.367	0.392	0.392	40,162
2026-03-06	0.383	0.402	0.380	0.386	0.386	95,123
2026-03-05	0.405	0.420	0.391	0.395	0.395	30,939
2026-03-04	0.381	0.409	0.374	0.404	0.404	68,759
2026-03-03	0.390	0.406	0.359	0.404	0.404	182,715
2026-03-02	0.351	0.409	0.348	0.409	0.409	285,291
2026-02-27	0.380	0.390	0.355	0.362	0.362	210,074
2026-02-26	0.384	0.386	0.364	0.372	0.372	148,521
2026-02-25	0.398	0.416	0.391	0.394	0.394	194,900
2026-02-24	0.399	0.409	0.394	0.408	0.408	93,293
2026-02-23	0.406	0.422	0.395	0.405	0.405	200,249
2026-02-20	0.436	0.450	0.415	0.430	0.430	187,862
2026-02-19	0.434	0.450	0.408	0.450	0.450	144,153
2026-02-18	0.420	0.444	0.402	0.433	0.433	84,091
2026-02-17	0.371	0.434	0.350	0.418	0.418	310,354
2026-02-16	0.390	0.390	0.390	0.390	0.390	0
2026-02-13	0.379	0.403	0.373	0.390	0.390	108,681
2026-02-12	0.409	0.416	0.355	0.383	0.383	266,744
2026-02-11	0.412	0.423	0.383	0.393	0.393	223,257
2026-02-10	0.397	0.435	0.387	0.412	0.412	294,754

← NewerPage 3 of 17 · 1,016 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.