Mereo BioPharma Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.439	0.440	0.364	0.392	0.392	1,194,554
2026-02-06	0.358	0.418	0.358	0.417	0.417	941,866
2026-02-05	0.420	0.425	0.383	0.390	0.390	583,617
2026-02-04	0.422	0.438	0.395	0.403	0.403	1,060,524
2026-02-03	0.433	0.470	0.420	0.421	0.421	667,631
2026-02-02	0.447	0.460	0.410	0.451	0.451	957,320
2026-01-30	0.451	0.490	0.420	0.489	0.489	1,422,030
2026-01-29	0.449	0.469	0.423	0.443	0.443	1,041,388
2026-01-28	0.461	0.480	0.440	0.455	0.455	890,701
2026-01-27	0.490	0.499	0.460	0.476	0.476	1,615,994
2026-01-26	0.535	0.535	0.477	0.496	0.496	1,748,030
2026-01-23	0.550	0.550	0.520	0.533	0.533	1,589,739
2026-01-22	0.530	0.544	0.480	0.535	0.535	2,019,911
2026-01-21	0.560	0.564	0.500	0.520	0.520	2,966,507
2026-01-20	0.650	0.650	0.551	0.559	0.559	2,765,949
2026-01-19	0.637	0.637	0.637	0.637	0.637	0
2026-01-16	0.679	0.720	0.600	0.637	0.637	2,731,390
2026-01-15	0.650	0.738	0.616	0.684	0.684	2,788,598
2026-01-14	0.771	0.798	0.660	0.684	0.684	5,861,853
2026-01-13	0.530	0.663	0.510	0.643	0.643	5,461,889
2026-01-12	0.581	0.620	0.520	0.610	0.610	5,867,326
2026-01-09	0.390	0.469	0.380	0.459	0.459	3,729,147
2026-01-08	0.410	0.420	0.374	0.379	0.379	2,502,209
2026-01-07	0.423	0.430	0.381	0.398	0.398	2,208,502
2026-01-06	0.485	0.507	0.369	0.395	0.395	4,694,440
2026-01-05	0.586	0.590	0.450	0.495	0.495	5,230,774
2026-01-02	0.465	0.500	0.409	0.482	0.482	5,580,084
2025-12-31	0.365	0.380	0.330	0.358	0.358	3,679,089
2025-12-30	0.288	0.320	0.267	0.302	0.302	5,755,822
2025-12-29	2.350	2.350	2.310	2.310	2.310	13,108,950
2025-12-24	2.310	2.328	2.239	2.300	2.300	10,252
2025-12-23	2.290	2.311	2.221	2.249	2.249	15,260
2025-12-22	2.090	2.349	2.060	2.309	2.309	72,203
2025-12-19	2.030	2.100	2.000	2.059	2.059	15,147
2025-12-18	1.940	2.030	1.940	1.940	1.940	11,491
2025-12-17	2.084	2.130	1.950	1.950	1.950	26,900
2025-12-16	2.149	2.180	2.101	2.111	2.111	33,895
2025-12-15	2.050	2.270	2.050	2.208	2.208	5,996
2025-12-12	2.250	2.305	2.200	2.201	2.201	80,072
2025-12-11	2.360	2.360	2.271	2.271	2.271	31,424
2025-12-10	2.180	2.209	2.131	2.201	2.201	15,968
2025-12-09	2.190	2.190	2.060	2.189	2.189	30,880
2025-12-08	2.030	2.200	2.030	2.055	2.055	12,272
2025-12-05	2.000	2.081	2.000	2.051	2.051	38,504
2025-12-04	2.130	2.150	1.929	2.000	2.000	50,036
2025-12-03	1.800	2.170	1.745	1.948	1.948	151,542
2025-12-02	1.870	1.870	1.781	1.790	1.790	12,624
2025-12-01	1.860	1.860	1.785	1.791	1.791	3,645
2025-11-28	1.820	1.872	1.820	1.871	1.871	12,439
2025-11-27	1.821	1.821	1.821	1.821	1.821	0
2025-11-26	1.820	1.839	1.780	1.821	1.821	6,115
2025-11-25	1.790	1.838	1.760	1.760	1.760	11,304
2025-11-24	1.810	1.870	1.790	1.799	1.799	20,692
2025-11-21	1.800	1.830	1.771	1.809	1.809	2,862
2025-11-20	1.790	1.855	1.790	1.809	1.809	6,920
2025-11-19	1.860	1.891	1.830	1.850	1.850	9,070
2025-11-18	1.770	1.781	1.755	1.771	1.771	25,972
2025-11-17	1.780	1.849	1.770	1.789	1.789	5,808
2025-11-14	1.789	1.819	1.760	1.819	1.819	11,953
2025-11-13	1.800	1.850	1.760	1.760	1.760	3,270

← NewerPage 4 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.