MEYER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 14,288 |
| 2025-02-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 169,732 |
| 2025-02-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 64,533 |
| 2025-02-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 57,153 |
| 2025-02-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 3,450 |
| 2025-01-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 40,500 |
| 2025-01-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 56,188 |
| 2025-01-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 6,365 |
| 2025-01-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 5,801 |
| 2025-01-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 15,230 |
| 2025-01-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2,090 |
| 2025-01-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 453 |
| 2025-01-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 4,048 |
| 2025-01-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 107,375 |
| 2025-01-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2,519 |
| 2025-01-17 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1,729 |
| 2025-01-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 38,822 |
| 2025-01-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 22,874 |
| 2025-01-14 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 108,149 |
| 2025-01-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 41,060 |
| 2025-01-10 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2,295 |
| 2025-01-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2,767 |
| 2025-01-08 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2,203 |
| 2025-01-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 4,917 |
| 2025-01-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 29,146 |
| 2025-01-03 | 8.430 | 9.250 | 8.430 | 9.250 | 9.250 | 105,120 |
| 2025-01-02 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 30,027 |
| 2024-12-31 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 4,035 |
| 2024-12-30 | 7.670 | 8.430 | 7.670 | 8.430 | 8.430 | 185,041 |
| 2024-12-27 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 51,145 |
| 2024-12-24 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 666 |
| 2024-12-23 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 112,347 |
| 2024-12-20 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 31,067 |
| 2024-12-19 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 18,780 |
| 2024-12-18 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 17,487 |
| 2024-12-17 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 38,938 |
| 2024-12-16 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 49,564 |
| 2024-12-13 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 79,137 |
| 2024-12-12 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 56,980 |
| 2024-12-11 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 2,835 |
| 2024-12-10 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 9,320 |
| 2024-12-09 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 21,492 |
| 2024-12-06 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-05 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 20 |
| 2024-12-04 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 893 |
| 2024-12-03 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-12-02 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 150 |
| 2024-11-29 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 140 |
| 2024-11-28 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 215 |
| 2024-11-27 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 8,520 |
| 2024-11-26 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 5,000 |
| 2024-11-25 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-11-22 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 27 |
| 2024-11-21 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 1,500 |
| 2024-11-20 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 100 |
| 2024-11-19 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 80,100 |
| 2024-11-18 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 15 |
| 2024-11-15 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2024-11-14 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 3,990 |
| 2024-11-13 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 100 |
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.