MEYER PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	8.800	8.800	8.000	8.000	8.000	531,100
2025-05-08	8.800	8.800	8.800	8.800	8.800	24,911
2025-05-07	8.000	8.800	8.000	8.800	8.800	120,552
2025-05-06	8.350	8.350	8.000	8.000	8.000	127,047
2025-05-05	9.250	9.250	8.350	8.350	8.350	404,744
2025-05-02	9.250	9.250	9.250	9.250	9.250	25,189
2025-04-30	9.250	9.250	9.250	9.250	9.250	53,625
2025-04-29	9.250	9.250	9.250	9.250	9.250	210,834
2025-04-28	9.250	9.250	9.250	9.250	9.250	17,815
2025-04-25	9.250	9.250	9.250	9.250	9.250	448
2025-04-24	9.250	9.250	9.250	9.250	9.250	0
2025-04-23	9.250	9.250	9.250	9.250	9.250	12,135
2025-04-22	9.250	9.250	9.250	9.250	9.250	100
2025-04-17	9.250	9.250	9.250	9.250	9.250	9,085
2025-04-16	9.250	9.250	9.250	9.250	9.250	1,000
2025-04-15	9.250	9.250	9.250	9.250	9.250	567
2025-04-14	9.250	9.250	9.250	9.250	9.250	6,011
2025-04-11	9.250	9.250	9.250	9.250	9.250	21,719
2025-04-10	9.250	9.250	9.250	9.250	9.250	958
2025-04-09	9.250	9.250	9.250	9.250	9.250	8,170
2025-04-08	9.250	9.250	9.250	9.250	9.250	0
2025-04-07	9.250	9.250	9.250	9.250	9.250	0
2025-04-04	9.250	9.250	9.250	9.250	9.250	328
2025-04-03	9.250	9.250	9.250	9.250	9.250	10,085
2025-04-02	9.250	9.250	9.250	9.250	9.250	554
2025-03-28	9.250	9.250	9.250	9.250	9.250	502
2025-03-27	9.250	9.250	9.250	9.250	9.250	0
2025-03-26	9.250	9.250	9.250	9.250	9.250	12,135
2025-03-25	9.250	9.250	9.250	9.250	9.250	17,508
2025-03-24	9.250	9.250	9.250	9.250	9.250	31,875
2025-03-21	9.250	9.250	9.250	9.250	9.250	445
2025-03-20	9.250	9.250	9.250	9.250	9.250	11,673
2025-03-19	9.250	9.250	9.250	9.250	9.250	350
2025-03-18	9.250	9.250	9.250	9.250	9.250	1,510
2025-03-17	9.250	9.250	9.250	9.250	9.250	19,002
2025-03-14	9.250	9.250	9.250	9.250	9.250	13
2025-03-13	9.250	9.250	9.250	9.250	9.250	37,506
2025-03-12	9.250	9.250	9.250	9.250	9.250	771
2025-03-11	9.250	9.250	9.250	9.250	9.250	22,305
2025-03-10	9.250	9.250	9.250	9.250	9.250	63,755
2025-03-07	9.250	9.250	9.250	9.250	9.250	124,020
2025-03-06	9.250	9.250	9.250	9.250	9.250	20,066
2025-03-05	9.250	9.250	9.250	9.250	9.250	12,115
2025-03-04	9.250	9.250	9.250	9.250	9.250	1,145
2025-03-03	9.250	9.250	9.250	9.250	9.250	3,000
2025-02-28	9.250	9.250	9.250	9.250	9.250	3,000
2025-02-27	9.250	9.250	9.250	9.250	9.250	0
2025-02-26	9.250	9.250	9.250	9.250	9.250	400
2025-02-25	9.250	9.250	9.250	9.250	9.250	5,000
2025-02-24	9.250	9.250	9.250	9.250	9.250	6,000
2025-02-21	9.250	9.250	9.250	9.250	9.250	0
2025-02-20	9.250	9.250	9.250	9.250	9.250	4,524
2025-02-19	9.250	9.250	9.250	9.250	9.250	2,500
2025-02-18	9.250	9.250	9.250	9.250	9.250	111,990
2025-02-17	9.250	9.250	9.250	9.250	9.250	13,580
2025-02-14	9.250	9.250	9.250	9.250	9.250	3,270
2025-02-13	9.250	9.250	9.250	9.250	9.250	117,492
2025-02-12	9.250	9.250	9.250	9.250	9.250	33,748
2025-02-11	9.250	9.250	9.250	9.250	9.250	24,586
2025-02-10	9.250	9.250	9.250	9.250	9.250	35,172

← NewerPage 7 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.4500 NGN
2025-05-12	0.3000 NGN
2025-05-05	0.3000 NGN
2024-04-29	0.3000 NGN
2021-08-16	1.5000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.