Mereo BioPharma Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.870 | 2.925 | 2.870 | 2.925 | 2.925 | 8,262 |
| 2025-02-20 | 2.895 | 2.900 | 2.895 | 2.900 | 2.900 | 2,257 |
| 2025-02-19 | 2.890 | 2.890 | 2.821 | 2.836 | 2.836 | 364 |
| 2025-02-18 | 2.870 | 2.965 | 2.870 | 2.965 | 2.965 | 3,551 |
| 2025-02-14 | 2.939 | 2.939 | 2.860 | 2.860 | 2.860 | 2,318 |
| 2025-02-13 | 2.842 | 2.899 | 2.842 | 2.872 | 2.872 | 605 |
| 2025-02-12 | 2.801 | 2.840 | 2.801 | 2.840 | 2.840 | 11,823 |
| 2025-02-11 | 2.979 | 3.015 | 2.979 | 3.001 | 3.001 | 1,748 |
| 2025-02-10 | 3.110 | 3.110 | 3.059 | 3.059 | 3.059 | 437 |
| 2025-02-07 | 3.050 | 3.072 | 3.031 | 3.031 | 3.031 | 211 |
| 2025-02-06 | 3.210 | 3.210 | 3.084 | 3.100 | 3.100 | 277 |
| 2025-02-05 | 3.160 | 3.230 | 3.144 | 3.165 | 3.165 | 1,319 |
| 2025-02-04 | 3.041 | 3.045 | 3.041 | 3.045 | 3.045 | 650 |
| 2025-02-03 | 2.888 | 2.989 | 2.880 | 2.989 | 2.989 | 672 |
| 2025-01-31 | 3.019 | 3.055 | 3.019 | 3.055 | 3.055 | 1,450 |
| 2025-01-30 | 2.850 | 2.930 | 2.850 | 2.870 | 2.870 | 4,910 |
| 2025-01-29 | 2.922 | 2.970 | 2.922 | 2.938 | 2.938 | 449 |
| 2025-01-28 | 2.915 | 2.915 | 2.815 | 2.818 | 2.818 | 11,242 |
| 2025-01-27 | 2.850 | 2.930 | 2.850 | 2.925 | 2.925 | 5,857 |
| 2025-01-24 | 3.150 | 3.150 | 2.891 | 2.891 | 2.891 | 542 |
| 2025-01-23 | 2.919 | 2.955 | 2.919 | 2.955 | 2.955 | 120 |
| 2025-01-22 | 3.010 | 3.010 | 2.918 | 2.969 | 2.969 | 14,876 |
| 2025-01-21 | 2.860 | 3.000 | 2.860 | 2.945 | 2.945 | 16,346 |
| 2025-01-17 | 2.821 | 2.821 | 2.821 | 2.821 | 2.821 | 1,298 |
| 2025-01-16 | 2.905 | 2.930 | 2.905 | 2.930 | 2.930 | 2,802 |
| 2025-01-15 | 3.140 | 3.140 | 3.057 | 3.057 | 3.057 | 192 |
| 2025-01-14 | 3.355 | 3.355 | 3.035 | 3.065 | 3.065 | 5,296 |
| 2025-01-13 | 3.495 | 3.495 | 3.082 | 3.082 | 3.082 | 5,009 |
| 2025-01-10 | 3.641 | 3.655 | 3.605 | 3.605 | 3.605 | 2,783 |
| 2025-01-08 | 3.760 | 3.868 | 3.709 | 3.709 | 3.709 | 234 |
| 2025-01-07 | 3.772 | 3.772 | 3.700 | 3.759 | 3.759 | 2,721 |
| 2025-01-06 | 3.800 | 3.800 | 3.749 | 3.749 | 3.749 | 1,294 |
| 2025-01-03 | 3.461 | 3.699 | 3.460 | 3.699 | 3.699 | 763 |
| 2025-01-02 | 3.450 | 3.490 | 3.450 | 3.490 | 3.490 | 42 |
| 2024-12-31 | 3.445 | 3.459 | 3.445 | 3.459 | 3.459 | 196 |
| 2024-12-30 | 3.640 | 3.760 | 3.531 | 3.531 | 3.531 | 1,378 |
| 2024-12-27 | 3.730 | 3.798 | 3.601 | 3.679 | 3.679 | 1,350 |
| 2024-12-24 | 3.545 | 3.821 | 3.525 | 3.789 | 3.789 | 4,713 |
| 2024-12-23 | 3.345 | 3.345 | 3.235 | 3.250 | 3.250 | 511 |
| 2024-12-20 | 3.280 | 3.359 | 3.148 | 3.359 | 3.359 | 2,318 |
| 2024-12-18 | 3.469 | 3.661 | 3.469 | 3.559 | 3.559 | 1,707 |
| 2024-12-17 | 3.500 | 3.500 | 3.399 | 3.399 | 3.399 | 25,094 |
| 2024-12-16 | 3.820 | 3.820 | 3.265 | 3.279 | 3.279 | 24,854 |
| 2024-12-13 | 3.709 | 3.722 | 3.695 | 3.695 | 3.695 | 14,596 |
| 2024-12-12 | 3.785 | 3.785 | 3.659 | 3.665 | 3.665 | 250 |
| 2024-12-11 | 3.896 | 3.900 | 3.885 | 3.895 | 3.895 | 624 |
| 2024-12-10 | 3.855 | 3.855 | 3.855 | 3.855 | 3.855 | 28 |
| 2024-12-09 | 3.940 | 3.940 | 3.705 | 3.749 | 3.749 | 5,529 |
| 2024-12-06 | 3.645 | 3.823 | 3.645 | 3.705 | 3.705 | 4,378 |
| 2024-12-05 | 3.560 | 3.580 | 3.460 | 3.500 | 3.500 | 9,405 |
| 2024-12-04 | 3.510 | 3.575 | 3.510 | 3.575 | 3.575 | 974 |
| 2024-12-03 | 3.713 | 3.740 | 3.532 | 3.555 | 3.555 | 361 |
| 2024-12-02 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 8 |
| 2024-11-29 | 3.545 | 3.620 | 3.545 | 3.550 | 3.550 | 390 |
| 2024-11-27 | 3.470 | 3.545 | 3.469 | 3.545 | 3.545 | 3,784 |
| 2024-11-26 | 3.389 | 3.425 | 3.335 | 3.395 | 3.395 | 542 |
| 2024-11-25 | 3.685 | 3.685 | 3.565 | 3.569 | 3.569 | 1,523 |
| 2024-11-22 | 3.722 | 3.765 | 3.690 | 3.765 | 3.765 | 3,359 |
| 2024-11-21 | 3.550 | 3.621 | 3.550 | 3.621 | 3.621 | 128 |
| 2024-11-20 | 3.460 | 3.525 | 3.415 | 3.525 | 3.525 | 480 |
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.