Mereo BioPharma Group PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.460 | 3.525 | 3.415 | 3.525 | 3.525 | 480 |
| 2024-11-19 | 3.298 | 3.425 | 3.289 | 3.425 | 3.425 | 1,788 |
| 2024-11-18 | 3.585 | 3.585 | 3.205 | 3.205 | 3.205 | 14,545 |
| 2024-11-15 | 3.780 | 3.780 | 3.591 | 3.591 | 3.591 | 14,658 |
| 2024-11-14 | 4.041 | 4.055 | 3.995 | 4.025 | 4.025 | 232 |
| 2024-11-13 | 4.190 | 4.190 | 4.009 | 4.012 | 4.012 | 1,897 |
| 2024-11-12 | 4.180 | 4.238 | 4.042 | 4.042 | 4.042 | 1,057 |
| 2024-11-11 | 4.270 | 4.302 | 4.270 | 4.302 | 4.302 | 1,064 |
| 2024-11-07 | 4.095 | 4.150 | 4.081 | 4.081 | 4.081 | 127 |
| 2024-11-05 | 4.002 | 4.100 | 4.002 | 4.100 | 4.100 | 390 |
| 2024-11-04 | 4.051 | 4.081 | 4.049 | 4.081 | 4.081 | 264 |
| 2024-11-01 | 4.280 | 4.280 | 4.260 | 4.260 | 4.260 | 411 |
| 2024-10-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 659 |
| 2024-10-30 | 4.205 | 4.242 | 4.160 | 4.242 | 4.242 | 563 |
| 2024-10-29 | 4.181 | 4.230 | 4.170 | 4.230 | 4.230 | 6,349 |
| 2024-10-28 | 4.230 | 4.285 | 4.207 | 4.207 | 4.207 | 384 |
| 2024-10-25 | 4.210 | 4.400 | 4.210 | 4.362 | 4.362 | 3,560 |
| 2024-10-24 | 4.230 | 4.247 | 4.230 | 4.245 | 4.245 | 1,342 |
| 2024-10-23 | 4.300 | 4.300 | 4.085 | 4.135 | 4.135 | 3,730 |
| 2024-10-22 | 4.588 | 4.588 | 4.588 | 4.588 | 4.588 | 200 |
| 2024-10-21 | 4.608 | 4.608 | 4.425 | 4.425 | 4.425 | 829 |
| 2024-10-18 | 4.520 | 4.606 | 4.520 | 4.601 | 4.601 | 531 |
| 2024-10-17 | 4.474 | 4.618 | 4.474 | 4.618 | 4.618 | 67 |
| 2024-10-16 | 4.540 | 4.565 | 4.455 | 4.510 | 4.510 | 241 |
| 2024-10-15 | 4.416 | 4.478 | 4.380 | 4.478 | 4.478 | 2,831 |
| 2024-10-14 | 4.349 | 4.349 | 4.221 | 4.225 | 4.225 | 5,010 |
| 2024-10-11 | 4.170 | 4.205 | 4.170 | 4.205 | 4.205 | 197 |
| 2024-10-10 | 4.140 | 4.140 | 4.111 | 4.131 | 4.131 | 937 |
| 2024-10-09 | 4.085 | 4.190 | 4.085 | 4.190 | 4.190 | 785 |
| 2024-10-08 | 4.160 | 4.162 | 4.160 | 4.162 | 4.162 | 2,064 |
| 2024-10-07 | 4.390 | 4.390 | 4.265 | 4.265 | 4.265 | 4,054 |
| 2024-10-04 | 4.390 | 4.455 | 4.390 | 4.455 | 4.455 | 472 |
| 2024-10-03 | 4.288 | 4.350 | 4.288 | 4.320 | 4.320 | 545 |
| 2024-10-02 | 4.100 | 4.255 | 4.100 | 4.235 | 4.235 | 393 |
| 2024-10-01 | 4.150 | 4.150 | 3.958 | 3.958 | 3.958 | 1,080 |
| 2024-09-30 | 4.155 | 4.155 | 4.050 | 4.050 | 4.050 | 655 |
| 2024-09-27 | 4.157 | 4.157 | 4.157 | 4.157 | 4.157 | 1 |
| 2024-09-26 | 4.066 | 4.066 | 4.053 | 4.053 | 4.053 | 246 |
| 2024-09-25 | 4.039 | 4.039 | 4.035 | 4.035 | 4.035 | 423 |
| 2024-09-24 | 4.035 | 4.055 | 3.981 | 4.027 | 4.027 | 14,275 |
| 2024-09-23 | 4.235 | 4.240 | 4.072 | 4.095 | 4.095 | 3,010 |
| 2024-09-20 | 4.274 | 4.274 | 4.274 | 4.274 | 4.274 | 1 |
| 2024-09-19 | 4.345 | 4.402 | 4.320 | 4.369 | 4.369 | 2,181 |
| 2024-09-18 | 4.120 | 4.286 | 4.067 | 4.240 | 4.240 | 6,677 |
| 2024-09-17 | 4.313 | 4.313 | 4.070 | 4.075 | 4.075 | 2,259 |
| 2024-09-16 | 4.250 | 4.375 | 4.230 | 4.320 | 4.320 | 255 |
| 2024-09-13 | 4.405 | 4.405 | 4.028 | 4.335 | 4.335 | 10,685 |
| 2024-09-12 | 4.628 | 4.628 | 4.462 | 4.462 | 4.462 | 3,560 |
| 2024-09-11 | 4.579 | 4.691 | 4.579 | 4.685 | 4.685 | 947 |
| 2024-09-10 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 205 |
| 2024-09-09 | 4.332 | 4.490 | 4.332 | 4.490 | 4.490 | 1,161 |
| 2024-09-06 | 4.420 | 4.420 | 4.255 | 4.255 | 4.255 | 2,134 |
| 2024-09-05 | 4.315 | 4.393 | 4.310 | 4.393 | 4.393 | 879 |
| 2024-09-04 | 4.415 | 4.465 | 4.392 | 4.435 | 4.435 | 1,864 |
| 2024-09-03 | 4.660 | 4.760 | 4.402 | 4.402 | 4.402 | 10,268 |
| 2024-08-30 | 4.588 | 4.635 | 4.580 | 4.635 | 4.635 | 1,550 |
| 2024-08-29 | 4.658 | 4.836 | 4.655 | 4.836 | 4.836 | 2,478 |
| 2024-08-28 | 4.780 | 4.780 | 4.659 | 4.659 | 4.659 | 8,655 |
| 2024-08-27 | 4.850 | 4.870 | 4.751 | 4.751 | 4.751 | 3,918 |
| 2024-08-23 | 4.705 | 5.009 | 4.650 | 4.817 | 4.817 | 13,422 |
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.