Mereo BioPharma Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.880 | 1.900 | 1.830 | 1.879 | 1.879 | 12,621 |
| 2025-11-11 | 1.790 | 1.929 | 1.785 | 1.911 | 1.911 | 41,188 |
| 2025-11-10 | 1.860 | 1.860 | 1.786 | 1.789 | 1.789 | 28,552 |
| 2025-11-07 | 1.740 | 1.791 | 1.660 | 1.791 | 1.791 | 57,442 |
| 2025-11-06 | 1.810 | 1.810 | 1.749 | 1.790 | 1.790 | 3,600 |
| 2025-11-05 | 1.782 | 1.820 | 1.741 | 1.780 | 1.780 | 12,950 |
| 2025-11-04 | 1.830 | 1.871 | 1.800 | 1.808 | 1.808 | 6,807 |
| 2025-11-03 | 1.930 | 1.930 | 1.811 | 1.841 | 1.841 | 14,067 |
| 2025-10-31 | 1.900 | 1.920 | 1.890 | 1.909 | 1.909 | 12,612 |
| 2025-10-30 | 1.930 | 1.953 | 1.895 | 1.909 | 1.909 | 26,423 |
| 2025-10-29 | 2.110 | 2.140 | 1.951 | 1.961 | 1.961 | 17,749 |
| 2025-10-28 | 1.990 | 2.109 | 1.980 | 2.081 | 2.081 | 9,619 |
| 2025-10-27 | 2.000 | 2.040 | 1.985 | 1.990 | 1.990 | 12,573 |
| 2025-10-24 | 2.040 | 2.059 | 1.975 | 2.031 | 2.031 | 6,723 |
| 2025-10-23 | 2.100 | 2.100 | 2.021 | 2.039 | 2.039 | 14,411 |
| 2025-10-22 | 2.141 | 2.141 | 2.030 | 2.055 | 2.055 | 25,141 |
| 2025-10-21 | 2.235 | 2.250 | 2.140 | 2.179 | 2.179 | 25,520 |
| 2025-10-20 | 2.080 | 2.270 | 2.060 | 2.260 | 2.260 | 83,669 |
| 2025-10-17 | 1.980 | 2.001 | 1.950 | 1.991 | 1.991 | 17,518 |
| 2025-10-16 | 2.030 | 2.080 | 2.010 | 2.021 | 2.021 | 13,908 |
| 2025-10-15 | 1.997 | 2.010 | 1.960 | 1.971 | 1.971 | 47,880 |
| 2025-10-14 | 1.970 | 2.009 | 1.951 | 1.991 | 1.991 | 8,198 |
| 2025-10-13 | 1.960 | 2.060 | 1.959 | 1.981 | 1.981 | 6,630 |
| 2025-10-10 | 2.090 | 2.130 | 1.980 | 1.991 | 1.991 | 19,576 |
| 2025-10-09 | 1.960 | 2.080 | 1.960 | 2.059 | 2.059 | 33,015 |
| 2025-10-08 | 1.970 | 1.980 | 1.935 | 1.970 | 1.970 | 15,279 |
| 2025-10-07 | 1.960 | 2.020 | 1.930 | 1.939 | 1.939 | 38,997 |
| 2025-10-06 | 2.040 | 2.060 | 1.981 | 1.999 | 1.999 | 20,444 |
| 2025-10-03 | 2.070 | 2.120 | 1.980 | 1.980 | 1.980 | 90,721 |
| 2025-10-02 | 2.040 | 2.050 | 1.940 | 2.029 | 2.029 | 30,962 |
| 2025-10-01 | 2.040 | 2.109 | 2.000 | 2.021 | 2.021 | 37,225 |
| 2025-09-30 | 1.960 | 2.061 | 1.910 | 2.061 | 2.061 | 47,230 |
| 2025-09-29 | 2.020 | 2.020 | 1.920 | 1.951 | 1.951 | 19,520 |
| 2025-09-26 | 1.770 | 1.910 | 1.770 | 1.891 | 1.891 | 50,992 |
| 2025-09-25 | 1.800 | 1.801 | 1.762 | 1.779 | 1.779 | 15,185 |
| 2025-09-24 | 1.800 | 1.840 | 1.795 | 1.819 | 1.819 | 20,130 |
| 2025-09-23 | 1.870 | 1.880 | 1.750 | 1.760 | 1.760 | 32,475 |
| 2025-09-22 | 1.730 | 1.850 | 1.705 | 1.830 | 1.830 | 35,392 |
| 2025-09-19 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 10,485 |
| 2025-09-18 | 1.780 | 1.780 | 1.710 | 1.749 | 1.749 | 9,801 |
| 2025-09-17 | 1.820 | 1.820 | 1.749 | 1.780 | 1.780 | 20,148 |
| 2025-09-16 | 1.760 | 1.780 | 1.750 | 1.761 | 1.761 | 30,075 |
| 2025-09-15 | 1.820 | 1.849 | 1.760 | 1.779 | 1.779 | 34,353 |
| 2025-09-12 | 1.820 | 1.880 | 1.810 | 1.840 | 1.840 | 51,047 |
| 2025-09-11 | 1.780 | 1.811 | 1.770 | 1.799 | 1.799 | 7,691 |
| 2025-09-10 | 1.820 | 1.820 | 1.769 | 1.809 | 1.809 | 10,125 |
| 2025-09-09 | 1.800 | 1.820 | 1.765 | 1.781 | 1.781 | 13,399 |
| 2025-09-08 | 1.790 | 1.811 | 1.751 | 1.791 | 1.791 | 28,355 |
| 2025-09-05 | 1.750 | 1.791 | 1.732 | 1.759 | 1.759 | 14,639 |
| 2025-09-04 | 1.702 | 1.710 | 1.680 | 1.709 | 1.709 | 12,990 |
| 2025-09-03 | 1.750 | 1.830 | 1.731 | 1.731 | 1.731 | 34,878 |
| 2025-09-02 | 1.740 | 1.789 | 1.731 | 1.761 | 1.761 | 34,661 |
| 2025-09-01 | 1.679 | 1.679 | 1.679 | 1.679 | 1.679 | 0 |
| 2025-08-29 | 1.770 | 1.770 | 1.665 | 1.679 | 1.679 | 10,621 |
| 2025-08-28 | 1.770 | 1.800 | 1.751 | 1.759 | 1.759 | 7,462 |
| 2025-08-27 | 1.750 | 1.790 | 1.750 | 1.759 | 1.759 | 4,991 |
| 2025-08-26 | 1.750 | 1.795 | 1.741 | 1.751 | 1.751 | 3,044 |
| 2025-08-25 | 1.760 | 1.820 | 1.730 | 1.799 | 1.799 | 65,099 |
| 2025-08-22 | 1.730 | 1.741 | 1.660 | 1.689 | 1.689 | 57,872 |
| 2025-08-21 | 1.610 | 1.640 | 1.610 | 1.630 | 1.630 | 31,304 |
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.