Mereo BioPharma Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	1.630	1.670	1.602	1.629	1.629	9,186
2025-08-19	1.660	1.665	1.621	1.628	1.628	33,828
2025-08-18	1.740	1.750	1.695	1.695	1.695	35,096
2025-08-15	1.720	1.730	1.685	1.721	1.721	26,756
2025-08-14	1.680	1.740	1.641	1.689	1.689	8,555
2025-08-13	1.620	1.780	1.620	1.701	1.701	35,438
2025-08-12	1.540	1.679	1.470	1.641	1.641	48,562
2025-08-11	1.560	1.571	1.520	1.520	1.520	32,345
2025-08-08	1.580	1.583	1.529	1.569	1.569	41,065
2025-08-07	1.600	1.649	1.581	1.581	1.581	9,254
2025-08-06	1.641	1.641	1.580	1.599	1.599	21,300
2025-08-05	1.660	1.695	1.650	1.671	1.671	44,811
2025-08-04	1.670	1.691	1.650	1.670	1.670	31,440
2025-08-01	1.630	1.709	1.630	1.679	1.679	26,242
2025-07-31	1.740	1.750	1.701	1.701	1.701	26,784
2025-07-30	1.750	1.770	1.740	1.751	1.751	27,310
2025-07-29	1.760	1.780	1.720	1.739	1.739	16,990
2025-07-28	1.760	1.819	1.750	1.785	1.785	40,214
2025-07-25	1.740	1.769	1.714	1.769	1.769	29,714
2025-07-24	1.840	1.870	1.750	1.755	1.755	88,044
2025-07-23	1.780	1.890	1.751	1.841	1.841	248,042
2025-07-22	1.670	1.759	1.670	1.759	1.759	57,449
2025-07-21	1.740	1.780	1.660	1.689	1.689	94,197
2025-07-18	1.810	1.860	1.760	1.760	1.760	121,033
2025-07-17	1.770	1.799	1.730	1.799	1.799	142,968
2025-07-16	1.690	1.770	1.680	1.749	1.749	109,458
2025-07-15	1.740	1.740	1.629	1.679	1.679	41,134
2025-07-14	1.600	1.708	1.570	1.659	1.659	283,408
2025-07-11	1.750	1.750	1.600	1.601	1.601	355,846
2025-07-10	1.800	2.050	1.721	1.739	1.739	1,141,723
2025-07-09	3.000	3.015	2.901	2.929	2.929	6,708
2025-07-08	2.880	2.940	2.805	2.895	2.895	14,547
2025-07-07	2.955	3.025	2.930	3.025	3.025	16,616
2025-07-04	2.855	2.855	2.855	2.855	2.855	0
2025-07-03	2.811	2.885	2.785	2.855	2.855	119,736
2025-07-02	2.760	2.905	2.760	2.899	2.899	9,275
2025-07-01	2.725	2.815	2.725	2.799	2.799	25,858
2025-06-30	2.680	2.680	2.637	2.640	2.640	548
2025-06-27	2.810	2.810	2.688	2.689	2.689	4,171
2025-06-26	2.780	2.780	2.710	2.710	2.710	3,019
2025-06-25	2.740	2.850	2.740	2.800	2.800	10,365
2025-06-24	2.722	2.731	2.615	2.731	2.731	8,823
2025-06-23	2.840	2.859	2.740	2.740	2.740	2,662
2025-06-20	3.010	3.010	2.775	2.805	2.805	8,141
2025-06-19	2.819	2.819	2.819	2.819	2.819	0
2025-06-18	2.785	2.895	2.785	2.819	2.819	25,234
2025-06-17	2.810	2.813	2.760	2.805	2.805	3,855
2025-06-16	2.820	2.845	2.720	2.775	2.775	9,485
2025-06-13	2.720	2.820	2.720	2.775	2.775	5,419
2025-06-12	2.655	2.821	2.645	2.821	2.821	6,566
2025-06-11	2.650	2.672	2.645	2.651	2.651	2,761
2025-06-10	2.685	2.730	2.685	2.711	2.711	726
2025-06-09	2.770	2.770	2.629	2.649	2.649	8,175
2025-06-06	2.500	2.750	2.500	2.705	2.705	15,895
2025-06-05	2.435	2.620	2.435	2.495	2.495	7,751
2025-06-04	2.650	2.709	2.585	2.585	2.585	1,888
2025-06-03	2.565	2.651	2.548	2.651	2.651	32,347
2025-06-02	2.220	2.315	2.180	2.291	2.291	6,012
2025-05-30	2.230	2.230	2.120	2.120	2.120	2,200
2025-05-29	2.210	2.239	2.210	2.239	2.239	37

← NewerPage 6 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.