NASDAQ:MREO | Historical Stock Price | Mereo BioPharma Group plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.45$0.88$1.74$3.45$6.822019-04-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.28$3.28799,500——
2019-12-30$2.48$2.48619,900——
2019-12-27$2.95$2.955,882,400——
2019-12-26$2.15$2.151,825,500——
2019-12-24$1.10$1.10103,000——
2019-12-23$1.21$1.2178,100——
2019-12-20$1.27$1.2775,000——
2019-12-19$1.32$1.3285,100——
2019-12-18$1.26$1.2669,500——
2019-12-17$1.22$1.22535,700——
2019-12-16$1.17$1.1799,800——
2019-12-13$1.46$1.4588,200——
2019-12-12$1.53$1.5357,200——
2019-12-11$1.70$1.7035,200——
2019-12-10$1.75$1.7549,400——
2019-12-09$1.91$1.9163,200——
2019-12-06$2.12$2.123,300——
2019-12-05$2.10$2.101,100——
2019-12-04$2.11$2.111,700——
2019-12-03$2.19$2.195,300——
2019-12-02$2.12$2.1216,000——
2019-11-29$2.37$2.372,900——
2019-11-27$2.30$2.301,800——
2019-11-26$2.22$2.225,000——
2019-11-25$2.18$2.1813,500——
2019-11-22$2.10$2.1026,300——
2019-11-21$2.51$2.5117,000——
2019-11-20$2.38$2.389,500——
2019-11-19$2.44$2.4414,000——
2019-11-18$2.22$2.2216,000——
2019-11-15$2.31$2.315,800——
2019-11-14$2.26$2.265,200——
2019-11-13$2.26$2.268,000——
2019-11-12$2.54$2.54900——
2019-11-11$2.51$2.5116,400——
2019-11-08$2.90$2.9016,300——
2019-11-07$2.91$2.919,700——
2019-11-06$3.11$3.118,900——
2019-11-05$3.25$3.257,900——
2019-11-04$3.19$3.195,300——
2019-11-01$2.85$2.853,400——
2019-10-31$2.94$2.9413,200——
2019-10-30$3.15$3.1539,700——
2019-10-29$3.15$3.1510,200——
2019-10-28$3.25$3.253,200——
2019-10-25$3.30$3.309,400——
2019-10-24$3.30$3.308,000——
2019-10-23$3.34$3.344,600——
2019-10-22$3.40$3.403,500——
2019-10-21$3.70$3.7019,600——
2019-10-18$3.35$3.3519,100——
2019-10-17$3.30$3.3010,700——
2019-10-16$3.42$3.422,100——
2019-10-15$3.31$3.315,400——
2019-10-14$3.30$3.3046,300——
2019-10-11$3.55$3.5532,000——
2019-10-10$3.45$3.4580,800——
2019-10-09$2.89$2.8918,100——
2019-10-08$3.01$3.0121,900——
2019-10-07$3.16$3.1678,600——
2019-10-04$2.94$2.941,100——
2019-10-03$3.10$3.104,900——
2019-10-02$2.81$2.81500——
2019-10-01$3.20$3.203,900——
2019-09-30$2.98$2.982,800——
2019-09-27$3.00$3.001,500——
2019-09-26$2.96$2.96700——
2019-09-25$3.01$3.01700——
2019-09-24$3.02$3.022,100——
2019-09-23$3.26$3.261,300——
2019-09-20$3.20$3.203,900——
2019-09-19$3.13$3.135,600——
2019-09-18$3.32$3.321,500——
2019-09-17$3.26$3.269,300——
2019-09-16$3.39$3.392,700——
2019-09-13$3.38$3.381,300——
2019-09-12$3.45$3.452,100——
2019-09-11$3.34$3.343,600——
2019-09-10$3.38$3.384,400——
2019-09-09$3.59$3.591,900——
2019-09-06$3.60$3.602,700——
2019-09-05$3.59$3.592,400——
2019-09-04$3.72$3.7227,300——
2019-09-03$3.20$3.203,000——
2019-08-30$3.67$3.672,200——
2019-08-29$3.60$3.603,000——
2019-08-28$3.66$3.6611,800——
2019-08-27$3.95$3.9514,600——
2019-08-26$4.14$4.143,200——
2019-08-23$3.92$3.9214,800——
2019-08-22$4.10$4.1010,800——
2019-08-21$4.10$4.1039,000——
2019-08-20$3.96$3.9689,100——
2019-08-19$3.55$3.5528,100——
2019-08-16$3.50$3.5021,300——
2019-08-15$3.30$3.3021,600——
2019-08-14$3.00$3.006,800——
2019-08-13$3.01$3.0128,700——
2019-08-12$2.95$2.9515,400——
2019-08-09$2.70$2.702,400——
2019-08-08$2.65$2.6527,400——
2019-08-07$2.51$2.5121,700——
2019-08-06$2.65$2.655,900——
2019-08-05$2.73$2.734,600——
2019-08-02$2.90$2.901,600——
2019-08-01$2.74$2.7411,200——
2019-07-31$2.60$2.607,000——
2019-07-30$2.50$2.504,200——
2019-07-29$2.75$2.7515,100——
2019-07-26$2.74$2.7413,500——
2019-07-25$2.66$2.6623,800——
2019-07-24$2.60$2.6012,100——
2019-07-23$2.32$2.324,000——
2019-07-22$2.30$2.306,700——
2019-07-19$2.32$2.3223,100——
2019-07-18$2.34$2.3453,400——
2019-07-17$2.42$2.4229,300——
2019-07-16$2.42$2.4282,100——
2019-07-15$2.49$2.49560,200——
2019-07-12$2.22$2.222,300——
2019-07-11$2.23$2.2322,800——
2019-07-10$2.40$2.4010,200——
2019-07-09$2.68$2.686,700——
2019-07-08$2.52$2.526,800——
2019-07-05$2.51$2.5124,100——
2019-07-03$2.46$2.467,700——
2019-07-02$2.43$2.437,600——
2019-07-01$2.56$2.566,800——
2019-06-28$2.52$2.528,700——
2019-06-27$2.64$2.6413,900——
2019-06-26$2.71$2.7113,100——
2019-06-25$2.65$2.6513,400——
2019-06-24$2.67$2.6729,400——
2019-06-21$2.99$2.994,500——
2019-06-20$2.97$2.9717,600——
2019-06-19$2.97$2.9713,000——
2019-06-18$2.86$2.8626,000——
2019-06-17$3.17$3.1713,000——
2019-06-14$3.39$3.392,200——
2019-06-13$3.41$3.4142,000——
2019-06-12$3.92$3.928,200——
2019-06-11$3.90$3.906,500——
2019-06-10$3.91$3.914,900——
2019-06-07$4.00$4.007,700——
2019-06-06$4.20$4.205,100——
2019-06-05$4.27$4.2720,000——
2019-06-04$4.70$4.7021,800——
2019-06-03$4.19$4.1915,900——
2019-05-31$4.25$4.252,600——
2019-05-30$4.48$4.4811,400——
2019-05-29$4.35$4.354,400——
2019-05-28$4.45$4.454,700——
2019-05-24$4.70$4.7026,700——
2019-05-23$4.49$4.4922,000——
2019-05-22$5.00$5.009,900——
2019-05-21$4.78$4.787,000——
2019-05-20$4.92$4.9261,300——
2019-05-17$5.40$5.4028,900——
2019-05-16$5.15$5.1517,400——
2019-05-15$5.12$5.128,200——
2019-05-14$5.27$5.278,100——
2019-05-13$5.25$5.2519,400——
2019-05-10$5.42$5.4243,600——
2019-05-09$5.27$5.2734,000——
2019-05-08$5.22$5.2219,400——
2019-05-07$4.73$4.7329,800——
2019-05-06$4.77$4.7734,700——
2019-05-03$5.05$5.0546,600——
2019-05-02$4.95$4.9530,400——
2019-05-01$5.04$5.0445,700——
2019-04-30$5.60$5.6040,700——
2019-04-29$5.70$5.7031,900——
2019-04-26$5.75$5.7538,600——
2019-04-25$5.92$5.9294,000——
2019-04-24$6.50$6.5042,000——