Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MREO Historical Prices

Mereo BioPharma Group plc American Depositary Shares · daily open, high, low, close & volume

Trading days
250
Period high
2.37
Period low
0.2000
Period change
-83.33%
DateOpenHighLowCloseChangeVolume
Nov 9, 20260.28650.30480.27700.2951+4.28%1,725,367
Nov 6, 20260.27100.28940.27070.2830+0.93%655,625
Nov 5, 20260.30000.31300.27670.2804-7.49%932,638
Nov 4, 20260.29730.30730.28100.3031+4.16%526,050
Nov 3, 20260.28860.29850.28500.2910+0.34%274,840
Nov 2, 20260.28620.29900.28010.2900+0.17%482,862
Oct 30, 20260.29670.31500.28000.2895-4.08%543,680
Oct 29, 20260.30000.32490.28680.3018+0.67%1,134,463
Oct 28, 20260.28110.30290.28110.2998+2.78%112,262
Oct 27, 20260.28570.29850.27820.2917+6.07%291,326
Oct 26, 20260.27890.28650.27500.2750-2.38%313,507
Oct 23, 20260.28120.28740.27520.2817-1.98%524,230
Oct 22, 20260.28760.29390.28330.2874-1.30%383,988
Oct 21, 20260.30120.31390.28880.2912-1.32%330,186
Oct 20, 20260.30810.31830.29420.2951-2.32%494,045
Oct 19, 20260.31000.31990.30010.3021-0.30%530,721
Oct 16, 20260.30100.30890.29330.3030-1.97%722,731
Oct 15, 20260.30000.32000.29700.3091-0.13%529,342
Oct 14, 20260.31000.32310.30000.3095-3.28%896,806
Oct 13, 20260.31120.32100.29740.3200+1.52%1,267,917
Oct 12, 20260.34950.36390.31010.3152-9.92%1,334,298
Oct 9, 20260.38000.38830.34300.3499-6.74%1,222,322
Oct 8, 20260.35000.38250.34070.3752+6.35%1,063,885
Oct 7, 20260.35500.36670.34570.3528+0.77%1,139,464
Oct 6, 20260.39800.39890.35000.3501-9.77%1,268,975
Oct 5, 20260.37000.40300.36270.3880+2.16%2,470,261
Oct 2, 20260.38480.38880.36120.3798+3.52%880,441
Oct 1, 20260.39920.40090.36400.3669-8.73%1,602,502
Sep 30, 20260.37040.42320.37040.4020+7.72%3,067,152
Sep 29, 20260.36620.39210.36130.3732+0.86%1,549,805
Sep 28, 20260.37130.38080.35500.3700+0.00%1,748,789
Sep 25, 20260.33350.37220.33000.3700+9.63%2,095,431
Sep 24, 20260.34480.34940.32500.3375-0.82%1,305,862
Sep 23, 20260.31830.37320.31280.3403+7.59%3,930,725
Sep 22, 20260.29120.32000.29110.3163+9.03%2,320,591
Sep 21, 20260.30340.31000.28920.2901-4.26%1,929,661
Sep 18, 20260.28000.31000.28000.3030+4.45%2,739,781
Sep 17, 20260.26910.29650.26750.2901+9.06%1,744,778
Sep 16, 20260.28100.28970.26070.2660-6.67%1,520,796
Sep 15, 20260.28000.29040.27110.2850+1.79%887,308
Sep 14, 20260.28000.28850.27160.2800+0.00%1,187,399
Sep 11, 20260.26000.29320.26000.2800+14.47%5,109,940
Sep 10, 20260.24250.24890.24000.2446+0.87%701,680
Sep 9, 20260.25590.25590.23850.2425-4.75%2,954,954
Sep 8, 20260.25000.25860.24510.2546+1.84%803,786
Sep 4, 20260.27200.27200.24830.2500-8.16%1,338,933
Sep 3, 20260.26400.27990.26260.2722+1.87%876,917
Sep 2, 20260.27000.28370.26260.2672+0.15%809,248
Aug 31, 20260.25250.28800.25250.2668+5.66%1,314,939
Aug 28, 20260.26570.27360.25190.2525-7.17%1,556,527
Aug 27, 20260.28810.28810.26740.2720-2.16%1,422,763
Aug 26, 20260.28850.28900.27610.2780-1.28%1,016,990
Aug 25, 20260.28800.29260.28100.2816-2.73%1,154,252
Aug 24, 20260.29000.29400.28480.2895-0.31%799,386
Aug 21, 20260.30300.30580.29030.2904-0.99%714,697
Aug 20, 20260.30780.30790.29260.2933-5.84%754,661
Aug 19, 20260.28600.31410.28000.3115-0.48%1,211,731
Aug 18, 20260.30670.31500.29530.3130+1.72%981,113
Aug 17, 20260.32050.32140.29850.3077-3.51%1,449,724
Aug 14, 20260.30010.32650.29560.3189+3.64%1,850,634
Aug 13, 20260.30350.31000.29000.3077+1.58%2,293,736
Aug 12, 20260.29030.30300.28100.3029-0.85%8,484,540
Aug 11, 20260.36870.36950.29000.3055+12.15%163,833,019
Aug 10, 20260.29900.29900.26550.2724-8.07%1,655,006
Aug 7, 20260.29800.30900.29410.2963-3.14%394,255
Aug 6, 20260.30600.31290.28690.3059+0.79%658,016
Aug 5, 20260.32210.33340.30300.3035-5.77%1,143,904
Aug 4, 20260.31550.32950.31410.3221+2.09%361,278
Aug 3, 20260.33900.34650.31430.3155-7.94%964,403
Jul 31, 20260.30300.35300.30000.3427+8.79%2,708,143
Jul 30, 20260.31810.32500.31010.3150+2.77%776,287
Jul 29, 20260.31000.32900.30650.3065-0.94%1,488,086
Jul 28, 20260.29700.32200.29310.3094+2.42%1,731,811
Jul 27, 20260.28000.31500.27510.3021+4.97%1,319,893
Jul 24, 20260.29100.29980.28500.2878-1.10%389,499
Jul 23, 20260.29000.30780.29000.2910-2.22%694,671
Jul 22, 20260.30500.31100.29700.2976-2.68%564,373
Jul 21, 20260.30270.31260.30210.3058+0.20%603,537
Jul 20, 20260.31000.31790.30500.3052-1.58%711,358
Jul 17, 20260.31820.32280.31000.3101-3.93%476,606
Jul 16, 20260.32000.32970.31010.3228-1.56%882,362
Jul 15, 20260.31200.33000.31200.3279+4.43%915,269
Jul 14, 20260.31990.31990.31000.3140-2.18%552,465
Jul 13, 20260.33000.33140.31600.3210-4.18%742,639
Jul 10, 20260.32030.34000.31000.3350+3.33%1,362,055
Jul 9, 20260.31190.32750.31190.3242+2.59%769,621
Jul 8, 20260.32880.33000.31050.3160-5.53%998,290
Jul 7, 20260.32000.33600.30700.3345+5.65%2,045,828
Jul 6, 20260.32400.33300.30160.3166-5.41%1,075,617
Jul 2, 20260.32040.33970.32040.3347+3.62%1,428,762
Jul 1, 20260.31770.34000.31530.3230+1.67%1,196,151
Jun 30, 20260.33200.34670.31510.3177-4.25%1,657,069
Jun 29, 20260.30190.33270.29770.3318+11.87%1,419,818
Jun 26, 20260.31000.32400.26250.2966-1.46%2,959,246
Jun 25, 20260.30070.31690.29840.3010-1.05%1,327,289
Jun 24, 20260.31200.32880.29510.3042-5.62%2,588,412
Jun 23, 20260.32230.33830.32040.3223-0.83%1,573,896
Jun 22, 20260.30810.33420.30160.3250+5.04%1,386,888
Jun 18, 20260.31000.32870.30940.3094-0.19%1,440,205
Jun 17, 20260.29840.32970.28540.3100+6.16%3,262,232
Jun 16, 20260.30020.30600.29000.2920-1.35%1,227,814
Jun 15, 20260.31000.32000.29540.2960-2.95%1,538,813
Jun 12, 20260.30830.32700.29890.3050-2.18%2,125,938
Jun 11, 20260.30570.32000.29000.3118+2.33%2,961,061
Jun 10, 20260.29800.31060.29000.3047-0.33%2,396,732
Jun 9, 20260.29200.30990.28420.3057+0.23%1,435,418
Jun 8, 20260.31000.31750.28020.3050-2.62%2,453,866
Jun 5, 20260.31500.31990.29820.3132-1.51%3,541,608
Jun 4, 20260.33850.34710.31000.3180-4.85%3,160,169
Jun 3, 20260.36300.36550.31860.3342-1.53%7,151,738
Jun 2, 20260.31260.35660.29000.3394+10.27%8,029,254
Jun 1, 20260.32640.33440.30560.3078-10.52%3,640,502
May 29, 20260.34100.35000.31340.3440-0.29%3,892,498
May 28, 20260.31300.35000.30560.3450+4.96%5,783,468
May 27, 20260.36440.36440.29950.3287-1.50%57,856,516
May 26, 20260.28760.35240.27000.3337+19.91%22,878,515
May 22, 20260.27000.31300.27000.2783+2.28%1,910,745
May 21, 20260.28000.28260.25550.2721-3.75%1,618,290
May 20, 20260.23800.31770.22620.2827+18.78%5,576,573
May 19, 20260.23200.26000.22980.2380+0.25%1,315,032
May 18, 20260.24210.25000.23500.2374-1.70%1,361,080
May 15, 20260.25300.25870.23190.2415-1.83%1,146,469
May 14, 20260.26000.26690.24080.2460-5.20%1,415,501
May 13, 20260.25050.26600.23500.2595+5.49%1,333,534
May 12, 20260.24500.26000.23780.2460+1.44%2,548,290
May 11, 20260.24970.25250.22960.2425-2.84%2,984,512
May 8, 20260.23180.25000.23000.2496+4.00%1,408,216
May 7, 20260.24070.26000.22000.2400+1.18%2,797,115
May 6, 20260.27890.28800.23610.2372-14.89%2,413,243
May 5, 20260.28800.29800.27320.2787-2.93%775,977
May 4, 20260.26410.29300.26100.2871+10.42%2,014,478
May 1, 20260.28070.28500.25500.2600-3.13%1,694,504
Apr 30, 20260.27410.28280.26480.2684-2.89%1,011,714
Apr 29, 20260.28180.28880.25490.2764-0.68%1,356,253
Apr 28, 20260.28220.29890.27240.2783-0.68%1,236,639
Apr 27, 20260.28500.29900.26300.2802-3.38%1,971,868
Apr 24, 20260.31000.31000.28500.2900-5.41%1,560,329
Apr 23, 20260.31620.32700.30040.3066-4.60%1,235,510
Apr 22, 20260.32160.33000.31400.3214-0.80%1,654,474
Apr 21, 20260.33320.33460.32000.3240-3.86%637,230
Apr 20, 20260.32810.34000.32750.3370+0.12%1,066,442
Apr 17, 20260.33270.34000.32000.3366+3.16%2,125,775
Apr 16, 20260.34000.34880.31690.3263-3.69%3,166,857
Apr 15, 20260.33600.35500.30280.3388+2.98%4,881,595
Apr 14, 20260.32390.34000.32380.3290+2.81%704,748
Apr 13, 20260.32280.34890.31570.3200-2.74%1,450,895
Apr 10, 20260.31690.33480.31190.3290+2.81%1,167,412
Apr 9, 20260.31950.32490.31000.3200+0.25%1,034,722
Apr 8, 20260.34000.34320.31800.3192-2.33%1,128,740
Apr 7, 20260.31750.33500.31470.3268+3.35%1,261,867
Apr 6, 20260.32320.33920.31510.3162-1.19%1,397,496
Apr 2, 20260.32980.34720.31830.3200-3.03%2,321,173
Apr 1, 20260.33460.36360.32870.3300+0.00%1,871,510
Mar 31, 20260.33100.34410.31650.3300+4.43%1,547,878
Mar 30, 20260.32500.33090.31010.3160-3.98%1,201,470
Mar 27, 20260.33600.33600.32000.3291-2.89%1,445,939
Mar 26, 20260.34420.36530.33020.3389-3.12%992,169
Mar 25, 20260.33600.35870.33600.3498+4.11%925,001
Mar 24, 20260.33400.34600.32930.3360-1.93%1,529,399
Mar 23, 20260.33000.35250.33000.3426+0.18%1,319,900
Mar 20, 20260.34790.37340.33600.3420-5.18%1,787,817
Mar 19, 20260.35000.36670.32000.3607+2.56%1,819,448
Mar 18, 20260.37200.37810.35020.3517-6.21%1,800,335
Mar 17, 20260.38800.39830.37500.3750-5.99%1,675,751
Mar 16, 20260.38700.40360.38700.3989+3.34%1,012,130
Mar 13, 20260.38490.41640.38270.3860-0.23%1,485,381
Mar 12, 20260.39000.40570.38210.3869-3.03%835,788
Mar 11, 20260.39000.40980.38980.3990-0.18%1,379,548
Mar 10, 20260.38950.40980.38950.3997+2.07%829,974
Mar 9, 20260.37280.40550.37280.3916-0.63%885,314
Mar 6, 20260.39000.40210.38000.3941+0.79%815,309
Mar 5, 20260.41000.41580.39000.3910-5.58%1,054,702
Mar 4, 20260.39330.41990.39010.4141+1.00%1,635,142
Mar 3, 20260.38310.41000.37500.4100+3.14%2,274,826
Mar 2, 20260.35020.40560.35020.3975+7.26%3,335,776
Feb 27, 20260.38000.38000.35500.3706-3.99%1,810,645
Feb 26, 20260.38500.38600.36220.3860-2.03%2,290,857
Feb 25, 20260.39550.41990.38100.3940-0.93%2,404,246
Feb 24, 20260.39740.40920.39280.3977-1.22%1,161,992
Feb 23, 20260.40890.42360.39420.4026-5.02%2,229,870
Feb 20, 20260.43560.45430.41360.4239-1.87%2,452,914
Feb 19, 20260.42210.45000.40860.4320+2.61%2,682,740
Feb 18, 20260.41000.44900.40220.4210+1.27%3,014,033
Feb 17, 20260.37370.43650.35000.4157+11.78%6,324,761
Feb 13, 20260.39000.40300.37190.3719-4.32%1,875,172
Feb 12, 20260.40000.40570.35510.3887-1.62%3,067,944
Feb 11, 20260.41300.41850.38260.3951-3.63%1,671,210
Feb 10, 20260.38710.43730.38700.4100+5.67%2,641,253
Feb 9, 20260.40500.40660.36390.3880-8.60%5,256,742
Feb 6, 20260.37250.42800.37000.4245+13.20%4,389,131
Feb 5, 20260.40000.42590.37310.3750-8.54%3,756,776
Feb 4, 20260.42100.43760.39110.4100-2.73%4,742,879
Feb 3, 20260.45060.46500.41660.4215-2.54%3,870,122
Feb 2, 20260.44160.46880.41000.4325-1.70%5,067,395
Jan 30, 20260.44000.49490.42500.4400+0.00%7,443,928
Jan 29, 20260.45000.45850.42000.4400-2.00%3,907,115
Jan 28, 20260.47680.48000.44070.4490-4.85%6,424,586
Jan 27, 20260.49020.49820.46030.4719-4.10%7,661,912
Jan 26, 20260.52000.52010.47710.4921-6.64%7,866,663
Jan 23, 20260.54600.55000.52030.5271-0.96%5,905,042
Jan 22, 20260.51800.55490.47530.5322+0.42%9,556,235
Jan 21, 20260.55500.56450.50000.5300-6.21%12,528,219
Jan 20, 20260.62570.62890.55010.5651-11.70%11,663,591
Jan 16, 20260.71000.71000.60330.6400-4.55%14,336,955
Jan 15, 20260.66380.73780.62000.6705-6.43%16,756,564
Jan 14, 20260.73170.78000.68240.7166+8.58%28,700,718
Jan 13, 20260.54630.68650.51000.6600+16.34%38,797,441
Jan 12, 20260.56600.68000.51930.5673+14.75%53,334,466
Jan 9, 20260.38310.49800.38250.4944+28.62%45,551,345
Jan 8, 20260.40800.41800.35110.3844-8.87%21,976,800
Jan 7, 20260.41180.43520.38110.4218+11.29%20,628,667
Jan 6, 20260.45000.50730.36910.3790-21.14%40,683,421
Jan 5, 20260.56350.59000.45290.4806-5.84%39,407,311
Jan 2, 20260.44240.51040.41000.5104+22.49%58,242,937
Dec 31, 20250.37010.41820.33300.4167+12.47%46,210,738
Dec 30, 20250.30120.37460.26650.3705+29.82%78,669,894
Dec 29, 20250.25000.30490.20000.2854-87.65%241,447,142
Dec 26, 20252.272.342.272.31+0.43%872,293
Dec 24, 20252.262.332.232.30+0.44%1,011,441
Dec 23, 20252.292.332.212.29+0.00%2,075,004
Dec 22, 20252.092.352.072.29+14.50%4,319,675
Dec 19, 20252.002.121.972.00+4.17%2,584,947
Dec 18, 20251.942.021.901.92+0.00%2,756,835
Dec 17, 20252.102.131.891.92-8.57%3,047,579
Dec 16, 20252.182.192.102.10-4.11%1,898,898
Dec 15, 20252.272.272.132.19+0.92%1,308,313
Dec 12, 20252.212.312.172.17-3.56%2,212,567
Dec 11, 20252.312.372.252.25-2.60%2,116,403
Dec 10, 20252.182.332.132.31+5.96%2,582,957
Dec 9, 20252.102.212.072.18+2.35%2,550,789
Dec 8, 20252.102.232.022.13+3.40%2,794,748
Dec 5, 20252.042.102.022.06+0.98%1,635,075
Dec 4, 20251.942.061.902.04+4.08%2,430,080
Dec 3, 20251.802.181.741.96+12.00%11,642,082
Dec 2, 20251.851.851.751.75-4.89%1,098,791
Dec 1, 20251.861.861.761.84-1.60%2,008,507
Nov 28, 20251.851.891.811.87+1.63%602,219
Nov 26, 20251.821.871.771.84+2.79%1,236,450
Nov 25, 20251.801.831.751.79+0.00%1,469,865
Nov 24, 20251.811.871.771.79-0.56%1,446,470
Nov 21, 20251.801.821.761.80+0.56%990,124
Nov 20, 20251.801.881.751.79-1.10%1,301,273
Nov 19, 20251.841.901.791.81-0.55%1,512,869
Nov 18, 20251.771.861.751.82+2.82%1,407,945
Nov 17, 20251.781.851.751.77-0.56%1,586,754
Nov 14, 20251.761.831.761.78+0.00%848,022
Nov 13, 20251.821.841.761.78-3.26%1,187,535
Nov 12, 20251.881.911.801.84-1.60%1,276,659
Nov 11, 20251.791.931.781.87+5.65%1,933,991
Nov 10, 20251.831.871.761.77-1.67%1,355,510

Daily open, high, low, close and volume for Mereo BioPharma Group plc American Depositary Shares (MREO). Showing 250 trading days. Unadjusted prices.