UK markets closed

Mereo BioPharma Group plc (0A9G.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
3.2650+0.2500 (+8.29%)
At close: 06:28PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.07503.38503.07503.26503.265015,240
27 Mar 20242.92503.01502.92503.01503.01501,002
26 Mar 20242.96203.04002.96203.04003.04001,769
25 Mar 20242.88012.95502.88012.95502.95501,378
22 Mar 20242.90802.99502.87132.99502.99507,726
21 Mar 20243.04503.04882.98202.98202.98202,206
20 Mar 20242.98123.05932.98123.04093.04098,340
19 Mar 20243.07503.07743.00503.01503.01503,535
18 Mar 20243.05203.05203.05203.05203.0520165
15 Mar 20243.09203.10602.97503.06503.065019,879
14 Mar 20243.08203.11503.06123.11203.11201,060
13 Mar 20243.55203.57952.99883.24803.248036,820
12 Mar 20243.49503.49803.49503.49803.49801,646
11 Mar 20243.55003.57933.55003.56503.565010,436
08 Mar 20243.60503.60503.58503.58503.58502,935
07 Mar 20243.69503.71203.69503.71203.7120380
06 Mar 20243.67003.78503.63003.78503.78501,996
05 Mar 20243.79203.80203.74803.74803.7480647
04 Mar 20243.91503.91503.78203.86993.86991,359
01 Mar 20243.76504.02993.76503.98993.98992,562
29 Feb 20243.85503.88503.79003.81503.815012,055
28 Feb 20243.84003.89503.68503.75003.750013,222
27 Feb 20243.72503.98503.65003.91503.915012,312
26 Feb 20243.64403.82003.64193.64193.64193,919
23 Feb 20243.54003.78903.51873.76093.76099,664
22 Feb 20243.54503.65933.54183.56003.56002,270
21 Feb 20243.55003.55003.47503.54003.54006,672
20 Feb 20243.71803.71803.51863.55503.55509,143
19 Feb 2024------
16 Feb 20243.61003.84003.61003.84003.84004,170
15 Feb 20243.65003.68203.63003.68003.68003,918
14 Feb 20243.67003.79503.57083.64993.649919,007
13 Feb 20243.76103.83093.62203.71503.715017,054
12 Feb 20243.99004.07803.86203.87203.87208,026
09 Feb 20244.14504.14503.98503.99803.99803,312
08 Feb 20243.85004.06503.85004.06504.0650791
07 Feb 20243.95203.97803.86013.95503.95506,112
06 Feb 20244.07004.22504.05204.10504.10507,163
05 Feb 20244.03804.33803.95504.02504.025018,457
02 Feb 20243.97164.07803.82803.82803.82806,693
01 Feb 20243.79004.02203.75654.00804.00803,077
31 Jan 20243.70003.86203.66003.83003.830014,192
30 Jan 20244.06804.09003.81123.82003.820010,606
29 Jan 20243.98754.03003.75004.03004.030038,807
26 Jan 20243.72004.16503.55994.16504.165029,199
25 Jan 20243.44623.72633.29803.72633.726325,533
24 Jan 20243.02133.22502.99123.22503.22504,519
23 Jan 20243.09003.15002.88132.92002.920014,448
22 Jan 20243.09503.10132.96872.96872.96878,869
19 Jan 20242.91003.09002.88003.09003.09001,400
18 Jan 20243.22803.23002.88502.91502.915012,916
17 Jan 20243.11873.28503.10143.10143.10145,186
16 Jan 20243.13803.13802.96003.09503.09505,751
15 Jan 2024------
12 Jan 20242.95503.06872.93502.96202.96206,887
11 Jan 20242.68052.70002.67502.70002.70001,600
10 Jan 20242.74502.79882.70202.79882.7988922
09 Jan 20242.59502.73072.59502.72502.72502,751
08 Jan 20242.37002.49502.27262.49502.49507,849
05 Jan 20242.45002.47502.39202.47502.4750701
04 Jan 20242.37002.57002.37002.57002.57005,457
03 Jan 20242.25002.42502.24802.42502.425014,495
02 Jan 20242.32002.32002.32002.32002.3200100
29 Dec 20232.28002.36002.24502.36002.36009,420
28 Dec 20232.40722.40722.29002.32902.329028,672
27 Dec 20232.32802.40882.26502.40872.408718,070
22 Dec 20232.13802.13802.13802.13802.1380100
21 Dec 20232.04502.04502.03802.03802.0380320
20 Dec 20232.06882.07882.06802.07882.07884,161
19 Dec 20232.11072.14502.11072.14502.1450844
18 Dec 20232.06002.11122.06002.11122.11125,243
15 Dec 2023------
14 Dec 20232.11002.11002.09682.09682.09683,543
13 Dec 2023------
12 Dec 20231.99501.99801.96001.97801.9780475
11 Dec 20231.99501.99931.95131.99931.999314,008
08 Dec 20231.94002.08001.94002.05502.05505,065
07 Dec 20232.00622.00941.99501.99501.99505,433
06 Dec 20232.06002.06001.99502.02022.020211,428
05 Dec 20232.08002.08002.02132.03502.03504,246
04 Dec 20232.23002.23002.06502.06912.069112,611
01 Dec 20232.03202.30002.03182.27002.270027,910
30 Nov 20231.96002.14501.96002.09502.095010,620
29 Nov 20231.96801.96801.92501.93001.9300800
28 Nov 20231.95001.95001.87051.90501.905019,509
27 Nov 20232.11132.11131.96002.02502.02505,891
24 Nov 20232.07802.15912.07802.15912.15914,422
23 Nov 2023------
22 Nov 20232.13502.13882.11932.11952.11959,780
21 Nov 20232.26002.34882.26002.34882.34881,809
20 Nov 20232.05302.21042.03502.21042.21042,316
17 Nov 20232.08012.11882.08002.11882.11881,094
16 Nov 20232.05202.10881.90202.10882.108810,445
15 Nov 20232.19502.19902.19502.19902.19901,300
14 Nov 20232.20202.26882.20072.20502.20507,539
13 Nov 20232.09002.22502.09002.22502.225010,492
10 Nov 20232.09502.09502.09502.09502.0950400
09 Nov 20232.05072.06502.05072.06502.06503,000
08 Nov 20232.11752.13502.01002.10002.10005,282
07 Nov 20232.22502.37112.21002.32002.32005,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...