UK markets open in 3 hours 55 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,372.98 +165.85 (+0.91%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,310.40 +0.80 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,470.34 +1,681.64 (+3.67%)
Mereo BioPharma Group plc (0A9G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:28PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.1600 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 160 |
| 01 May 2024 | 3.0880 | 3.1500 | 3.0650 | 3.1500 | 3.1500 | 4,645 |
| 30 Apr 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2,108 |
| 29 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 43 |
| 26 Apr 2024 | 2.7800 | 2.7800 | 2.7750 | 2.7750 | 2.7750 | 804 |
| 25 Apr 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7517 | 2.7517 | 12,169 |
| 24 Apr 2024 | 2.8509 | 2.8509 | 2.8400 | 2.8400 | 2.8400 | 2,000 |
| 23 Apr 2024 | 2.8200 | 2.8200 | 2.7550 | 2.8150 | 2.8150 | 705 |
| 22 Apr 2024 | 2.6800 | 2.6900 | 2.6550 | 2.6900 | 2.6900 | 1,110 |
| 19 Apr 2024 | 2.6583 | 2.6583 | 2.6578 | 2.6578 | 2.6578 | 2,200 |
| 18 Apr 2024 | 2.5750 | 2.6300 | 2.5750 | 2.6300 | 2.6300 | 1,030 |
| 17 Apr 2024 | 2.6970 | 2.6970 | 2.6650 | 2.6650 | 2.6650 | 400 |
| 16 Apr 2024 | 2.6450 | 2.6450 | 2.6150 | 2.6150 | 2.6150 | 1,269 |
| 15 Apr 2024 | 2.6750 | 2.6750 | 2.6242 | 2.6350 | 2.6350 | 2,259 |
| 12 Apr 2024 | 2.8120 | 2.8120 | 2.6750 | 2.6750 | 2.6750 | 1,749 |
| 11 Apr 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 640 |
| 10 Apr 2024 | 3.0200 | 3.0600 | 3.0200 | 3.0420 | 3.0420 | 3,596 |
| 09 Apr 2024 | 3.0800 | 3.0820 | 3.0250 | 3.0391 | 3.0391 | 2,907 |
| 08 Apr 2024 | 3.1820 | 3.1820 | 3.1700 | 3.1820 | 3.1820 | 4,639 |
| 05 Apr 2024 | 3.2630 | 3.3500 | 3.2600 | 3.3216 | 3.3216 | 6,548 |
| 04 Apr 2024 | 3.4088 | 3.4312 | 3.2800 | 3.2800 | 3.2800 | 2,819 |
| 03 Apr 2024 | 3.3980 | 3.4250 | 3.3980 | 3.4250 | 3.4250 | 950 |
| 02 Apr 2024 | 3.2750 | 3.3715 | 3.2750 | 3.3715 | 3.3715 | 1,002 |
| 28 Mar 2024 | 3.0750 | 3.3850 | 3.0750 | 3.2650 | 3.2650 | 15,240 |
| 27 Mar 2024 | 2.9250 | 3.0150 | 2.9250 | 3.0150 | 3.0150 | 1,002 |
| 26 Mar 2024 | 2.9620 | 3.0400 | 2.9620 | 3.0400 | 3.0400 | 1,769 |
| 25 Mar 2024 | 2.8801 | 2.9550 | 2.8801 | 2.9550 | 2.9550 | 1,378 |
| 22 Mar 2024 | 2.9080 | 2.9950 | 2.8713 | 2.9950 | 2.9950 | 7,726 |
| 21 Mar 2024 | 3.0450 | 3.0488 | 2.9820 | 2.9820 | 2.9820 | 2,206 |
| 20 Mar 2024 | 2.9812 | 3.0593 | 2.9812 | 3.0409 | 3.0409 | 8,340 |
| 19 Mar 2024 | 3.0750 | 3.0774 | 3.0050 | 3.0150 | 3.0150 | 3,535 |
| 18 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 165 |
| 15 Mar 2024 | 3.0920 | 3.1060 | 2.9750 | 3.0650 | 3.0650 | 19,879 |
| 14 Mar 2024 | 3.0820 | 3.1150 | 3.0612 | 3.1120 | 3.1120 | 1,060 |
| 13 Mar 2024 | 3.5520 | 3.5795 | 2.9988 | 3.2480 | 3.2480 | 36,820 |
| 12 Mar 2024 | 3.4950 | 3.4980 | 3.4950 | 3.4980 | 3.4980 | 1,646 |
| 11 Mar 2024 | 3.5500 | 3.5793 | 3.5500 | 3.5650 | 3.5650 | 10,436 |
| 08 Mar 2024 | 3.6050 | 3.6050 | 3.5850 | 3.5850 | 3.5850 | 2,935 |
| 07 Mar 2024 | 3.6950 | 3.7120 | 3.6950 | 3.7120 | 3.7120 | 380 |
| 06 Mar 2024 | 3.6700 | 3.7850 | 3.6300 | 3.7850 | 3.7850 | 1,996 |
| 05 Mar 2024 | 3.7920 | 3.8020 | 3.7480 | 3.7480 | 3.7480 | 647 |
| 04 Mar 2024 | 3.9150 | 3.9150 | 3.7820 | 3.8699 | 3.8699 | 1,359 |
| 01 Mar 2024 | 3.7650 | 4.0299 | 3.7650 | 3.9899 | 3.9899 | 2,562 |
| 29 Feb 2024 | 3.8550 | 3.8850 | 3.7900 | 3.8150 | 3.8150 | 12,055 |
| 28 Feb 2024 | 3.8400 | 3.8950 | 3.6850 | 3.7500 | 3.7500 | 13,222 |
| 27 Feb 2024 | 3.7250 | 3.9850 | 3.6500 | 3.9150 | 3.9150 | 12,312 |
| 26 Feb 2024 | 3.6440 | 3.8200 | 3.6419 | 3.6419 | 3.6419 | 3,919 |
| 23 Feb 2024 | 3.5400 | 3.7890 | 3.5187 | 3.7609 | 3.7609 | 9,664 |
| 22 Feb 2024 | 3.5450 | 3.6593 | 3.5418 | 3.5600 | 3.5600 | 2,270 |
| 21 Feb 2024 | 3.5500 | 3.5500 | 3.4750 | 3.5400 | 3.5400 | 6,672 |
| 20 Feb 2024 | 3.7180 | 3.7180 | 3.5186 | 3.5550 | 3.5550 | 9,143 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.6100 | 3.8400 | 3.6100 | 3.8400 | 3.8400 | 4,170 |
| 15 Feb 2024 | 3.6500 | 3.6820 | 3.6300 | 3.6800 | 3.6800 | 3,918 |
| 14 Feb 2024 | 3.6700 | 3.7950 | 3.5708 | 3.6499 | 3.6499 | 19,007 |
| 13 Feb 2024 | 3.7610 | 3.8309 | 3.6220 | 3.7150 | 3.7150 | 17,054 |
| 12 Feb 2024 | 3.9900 | 4.0780 | 3.8620 | 3.8720 | 3.8720 | 8,026 |
| 09 Feb 2024 | 4.1450 | 4.1450 | 3.9850 | 3.9980 | 3.9980 | 3,312 |
| 08 Feb 2024 | 3.8500 | 4.0650 | 3.8500 | 4.0650 | 4.0650 | 791 |
| 07 Feb 2024 | 3.9520 | 3.9780 | 3.8601 | 3.9550 | 3.9550 | 6,112 |
| 06 Feb 2024 | 4.0700 | 4.2250 | 4.0520 | 4.1050 | 4.1050 | 7,163 |
| 05 Feb 2024 | 4.0380 | 4.3380 | 3.9550 | 4.0250 | 4.0250 | 18,457 |
| 02 Feb 2024 | 3.9716 | 4.0780 | 3.8280 | 3.8280 | 3.8280 | 6,693 |
| 01 Feb 2024 | 3.7900 | 4.0220 | 3.7565 | 4.0080 | 4.0080 | 3,077 |
| 31 Jan 2024 | 3.7000 | 3.8620 | 3.6600 | 3.8300 | 3.8300 | 14,192 |
| 30 Jan 2024 | 4.0680 | 4.0900 | 3.8112 | 3.8200 | 3.8200 | 10,606 |
| 29 Jan 2024 | 3.9875 | 4.0300 | 3.7500 | 4.0300 | 4.0300 | 38,807 |
| 26 Jan 2024 | 3.7200 | 4.1650 | 3.5599 | 4.1650 | 4.1650 | 29,199 |
| 25 Jan 2024 | 3.4462 | 3.7263 | 3.2980 | 3.7263 | 3.7263 | 25,533 |
| 24 Jan 2024 | 3.0213 | 3.2250 | 2.9912 | 3.2250 | 3.2250 | 4,519 |
| 23 Jan 2024 | 3.0900 | 3.1500 | 2.8813 | 2.9200 | 2.9200 | 14,448 |
| 22 Jan 2024 | 3.0950 | 3.1013 | 2.9687 | 2.9687 | 2.9687 | 8,869 |
| 19 Jan 2024 | 2.9100 | 3.0900 | 2.8800 | 3.0900 | 3.0900 | 1,400 |
| 18 Jan 2024 | 3.2280 | 3.2300 | 2.8850 | 2.9150 | 2.9150 | 12,916 |
| 17 Jan 2024 | 3.1187 | 3.2850 | 3.1014 | 3.1014 | 3.1014 | 5,186 |
| 16 Jan 2024 | 3.1380 | 3.1380 | 2.9600 | 3.0950 | 3.0950 | 5,751 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.9550 | 3.0687 | 2.9350 | 2.9620 | 2.9620 | 6,887 |
| 11 Jan 2024 | 2.6805 | 2.7000 | 2.6750 | 2.7000 | 2.7000 | 1,600 |
| 10 Jan 2024 | 2.7450 | 2.7988 | 2.7020 | 2.7988 | 2.7988 | 922 |
| 09 Jan 2024 | 2.5950 | 2.7307 | 2.5950 | 2.7250 | 2.7250 | 2,751 |
| 08 Jan 2024 | 2.3700 | 2.4950 | 2.2726 | 2.4950 | 2.4950 | 7,849 |
| 05 Jan 2024 | 2.4500 | 2.4750 | 2.3920 | 2.4750 | 2.4750 | 701 |
| 04 Jan 2024 | 2.3700 | 2.5700 | 2.3700 | 2.5700 | 2.5700 | 5,457 |
| 03 Jan 2024 | 2.2500 | 2.4250 | 2.2480 | 2.4250 | 2.4250 | 14,495 |
| 02 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 100 |
| 29 Dec 2023 | 2.2800 | 2.3600 | 2.2450 | 2.3600 | 2.3600 | 9,420 |
| 28 Dec 2023 | 2.4072 | 2.4072 | 2.2900 | 2.3290 | 2.3290 | 28,672 |
| 27 Dec 2023 | 2.3280 | 2.4088 | 2.2650 | 2.4087 | 2.4087 | 18,070 |
| 22 Dec 2023 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 100 |
| 21 Dec 2023 | 2.0450 | 2.0450 | 2.0380 | 2.0380 | 2.0380 | 320 |
| 20 Dec 2023 | 2.0688 | 2.0788 | 2.0680 | 2.0788 | 2.0788 | 4,161 |
| 19 Dec 2023 | 2.1107 | 2.1450 | 2.1107 | 2.1450 | 2.1450 | 844 |
| 18 Dec 2023 | 2.0600 | 2.1112 | 2.0600 | 2.1112 | 2.1112 | 5,243 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 2.1100 | 2.1100 | 2.0968 | 2.0968 | 2.0968 | 3,543 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 1.9950 | 1.9980 | 1.9600 | 1.9780 | 1.9780 | 475 |
| 11 Dec 2023 | 1.9950 | 1.9993 | 1.9513 | 1.9993 | 1.9993 | 14,008 |
| 08 Dec 2023 | 1.9400 | 2.0800 | 1.9400 | 2.0550 | 2.0550 | 5,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.