Mereo BioPharma Group PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	2.190	2.190	2.179	2.179	2.179	1,844
2025-05-27	2.250	2.355	2.250	2.355	2.355	163
2025-05-23	2.255	2.255	2.255	2.255	2.255	1,040
2025-05-22	2.270	2.305	2.270	2.305	2.305	1,003
2025-05-21	2.270	2.270	2.235	2.235	2.235	1,136
2025-05-20	2.290	2.290	2.261	2.285	2.285	356
2025-05-19	2.230	2.239	2.190	2.225	2.225	2,834
2025-05-16	2.168	2.230	2.168	2.230	2.230	2,376
2025-05-15	2.210	2.210	2.158	2.158	2.158	991
2025-05-14	2.280	2.285	2.235	2.278	2.278	11,861
2025-05-13	2.449	2.449	2.275	2.308	2.308	14,842
2025-05-12	2.498	2.540	2.470	2.515	2.515	1,031
2025-05-09	2.440	2.440	2.440	2.440	2.440	182
2025-05-08	2.295	2.295	2.295	2.295	2.295	0
2025-05-07	2.305	2.305	2.295	2.295	2.295	695
2025-05-06	2.520	2.520	2.365	2.375	2.375	1,610
2025-05-02	2.620	2.725	2.617	2.725	2.725	12,601
2025-05-01	2.570	2.611	2.543	2.611	2.611	556
2025-04-30	2.520	2.520	2.462	2.462	2.462	2,849
2025-04-29	2.610	2.610	2.535	2.540	2.540	331
2025-04-28	2.515	2.565	2.515	2.565	2.565	1,017
2025-04-25	2.461	2.461	2.461	2.461	2.461	1,793
2025-04-24	2.520	2.520	2.469	2.469	2.469	1,441
2025-04-23	2.588	2.588	2.545	2.565	2.565	3,339
2025-04-22	2.360	2.501	2.360	2.501	2.501	414
2025-04-17	2.200	2.229	2.199	2.229	2.229	833
2025-04-16	2.115	2.115	2.115	2.115	2.115	100
2025-04-15	1.975	1.975	1.975	1.975	1.975	1,575
2025-04-14	1.960	1.960	1.855	1.860	1.860	1,068
2025-04-11	1.840	1.845	1.820	1.840	1.840	1,443
2025-04-10	1.842	1.923	1.715	1.715	1.715	3,792
2025-04-09	1.750	1.859	1.579	1.855	1.855	27,014
2025-04-08	1.868	1.939	1.845	1.859	1.859	5,487
2025-04-07	1.852	1.935	1.802	1.865	1.865	6,010
2025-04-04	2.035	2.065	1.979	1.979	1.979	6,845
2025-04-03	2.285	2.288	2.251	2.288	2.288	19,409
2025-04-02	2.168	2.200	2.168	2.199	2.199	10,709
2025-04-01	2.250	2.250	2.189	2.189	2.189	1,826
2025-03-31	2.239	2.240	2.215	2.215	2.215	7,801
2025-03-28	2.420	2.420	2.320	2.320	2.320	892
2025-03-27	2.700	2.700	2.421	2.460	2.460	7,756
2025-03-26	2.305	2.305	2.235	2.259	2.259	24,995
2025-03-25	2.371	2.371	2.361	2.361	2.361	4,463
2025-03-24	2.450	2.450	2.435	2.445	2.445	4,427
2025-03-20	2.609	2.609	2.588	2.588	2.588	519
2025-03-18	2.530	2.530	2.530	2.530	2.530	1,847
2025-03-17	2.600	2.619	2.600	2.619	2.619	1,160
2025-03-14	2.520	2.629	2.520	2.629	2.629	89
2025-03-11	2.425	2.425	2.425	2.425	2.425	190
2025-03-10	2.421	2.452	2.395	2.452	2.452	1,130
2025-03-07	2.540	2.540	2.469	2.519	2.519	1,080
2025-03-06	2.520	2.520	2.470	2.470	2.470	32
2025-03-05	2.480	2.495	2.375	2.395	2.395	549
2025-03-04	2.311	2.479	2.282	2.479	2.479	5,887
2025-03-03	2.385	2.385	2.364	2.364	2.364	780
2025-02-28	2.450	2.459	2.419	2.459	2.459	2,577
2025-02-27	2.435	2.529	2.435	2.529	2.529	16,225
2025-02-26	2.550	2.550	2.449	2.449	2.449	2,745
2025-02-25	2.598	2.700	2.515	2.529	2.529	31,515
2025-02-24	2.782	2.782	2.755	2.755	2.755	3,097

← NewerPage 7 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.