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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.58$3.58795,700——
2020-12-30$3.55$3.55806,300——
2020-12-29$3.52$3.521,019,500——
2020-12-28$3.58$3.582,203,900——
2020-12-24$3.57$3.571,728,200——
2020-12-23$3.52$3.521,696,400——
2020-12-22$3.40$3.402,381,000——
2020-12-21$3.48$3.484,182,400——
2020-12-18$3.60$3.6086,879,100——
2020-12-17$2.21$2.214,217,500——
2020-12-16$2.16$2.161,908,000——
2020-12-15$2.18$2.181,637,500——
2020-12-14$2.01$2.01690,800——
2020-12-11$2.00$2.001,199,100——
2020-12-10$2.00$2.00952,000——
2020-12-09$1.95$1.952,104,600——
2020-12-08$2.05$2.05550,100——
2020-12-07$2.03$2.03831,600——
2020-12-04$2.09$2.09959,600——
2020-12-03$2.23$2.23144,900——
2020-12-02$2.29$2.29142,500——
2020-12-01$2.24$2.24259,500——
2020-11-30$2.44$2.44290,300——
2020-11-27$2.44$2.44131,900——
2020-11-25$2.37$2.37104,200——
2020-11-24$2.36$2.36281,800——
2020-11-23$2.33$2.33358,700——
2020-11-20$2.40$2.40286,700——
2020-11-19$2.46$2.46115,000——
2020-11-18$2.43$2.43166,700——
2020-11-17$2.37$2.37114,800——
2020-11-16$2.36$2.3666,100——
2020-11-13$2.32$2.3286,600——
2020-11-12$2.32$2.3286,800——
2020-11-11$2.37$2.37124,300——
2020-11-10$2.42$2.4242,200——
2020-11-09$2.41$2.4192,200——
2020-11-06$2.45$2.4579,600——
2020-11-05$2.48$2.48110,800——
2020-11-04$2.44$2.44165,700——
2020-11-03$2.47$2.4744,100——
2020-11-02$2.43$2.4366,700——
2020-10-30$2.37$2.3742,000——
2020-10-29$2.41$2.4139,100——
2020-10-28$2.38$2.3888,700——
2020-10-27$2.47$2.4734,300——
2020-10-26$2.48$2.48121,500——
2020-10-23$2.59$2.59125,700——
2020-10-22$2.56$2.56100,800——
2020-10-21$2.60$2.6080,500——
2020-10-20$2.61$2.61148,700——
2020-10-19$2.55$2.55327,600——
2020-10-16$2.42$2.4237,000——
2020-10-15$2.40$2.40176,800——
2020-10-14$2.30$2.30294,500——
2020-10-13$2.20$2.20155,500——
2020-10-12$2.14$2.14301,100——
2020-10-09$2.22$2.22382,900——
2020-10-08$2.30$2.30106,500——
2020-10-07$2.27$2.27192,900——
2020-10-06$2.28$2.28492,000——
2020-10-05$2.44$2.44336,800——
2020-10-02$2.45$2.45180,900——
2020-10-01$2.55$2.5589,100——
2020-09-30$2.62$2.6253,800——
2020-09-29$2.55$2.55152,500——
2020-09-28$2.57$2.5787,800——
2020-09-25$2.62$2.62105,200——
2020-09-24$2.64$2.64175,500——
2020-09-23$2.77$2.7756,100——
2020-09-22$2.87$2.8782,100——
2020-09-21$2.86$2.8668,600——
2020-09-18$2.98$2.9866,000——
2020-09-17$3.00$3.00173,500——
2020-09-16$3.02$3.02168,500——
2020-09-15$2.94$2.9479,000——
2020-09-14$3.00$3.00322,100——
2020-09-11$2.96$2.96333,500——
2020-09-10$2.71$2.71394,000——
2020-09-09$2.75$2.75348,200——
2020-09-08$2.67$2.67156,300——
2020-09-04$2.74$2.74234,700——
2020-09-03$2.84$2.84189,200——
2020-09-02$2.94$2.94127,100——
2020-09-01$2.95$2.9594,900——
2020-08-31$2.99$2.99911,300——
2020-08-28$2.90$2.90213,600——
2020-08-27$2.82$2.82131,000——
2020-08-26$2.91$2.91168,400——
2020-08-25$2.94$2.94795,200——
2020-08-24$3.00$3.00345,600——
2020-08-21$3.23$3.23125,800——
2020-08-20$3.29$3.29359,400——
2020-08-19$3.15$3.15450,900——
2020-08-18$3.19$3.191,021,900——
2020-08-17$2.97$2.97373,200——
2020-08-14$2.83$2.83168,600——
2020-08-13$2.80$2.80243,200——
2020-08-12$2.76$2.76317,000——
2020-08-11$2.77$2.77124,500——
2020-08-10$2.90$2.90551,800——
2020-08-07$2.83$2.83355,000——
2020-08-06$2.74$2.74313,600——
2020-08-05$2.90$2.90184,300——
2020-08-04$2.98$2.98183,800——
2020-08-03$2.94$2.94366,700——
2020-07-31$2.85$2.8554,000——
2020-07-30$2.72$2.72184,400——
2020-07-29$2.79$2.79270,400——
2020-07-28$2.95$2.95193,700——
2020-07-27$3.00$3.00431,100——
2020-07-24$3.10$3.10150,300——
2020-07-23$3.16$3.16190,700——
2020-07-22$3.27$3.27103,300——
2020-07-21$3.17$3.17148,300——
2020-07-20$3.01$3.0162,000——
2020-07-17$2.97$2.9782,800——
2020-07-16$3.00$3.00135,800——
2020-07-15$3.09$3.09106,200——
2020-07-14$2.99$2.99196,000——
2020-07-13$3.00$3.00307,100——
2020-07-10$3.00$3.00124,700——
2020-07-09$2.94$2.9493,300——
2020-07-08$2.94$2.9446,300——
2020-07-07$2.96$2.96280,800——
2020-07-06$2.97$2.97131,600——
2020-07-02$3.08$3.08153,300——
2020-07-01$3.25$3.25214,300——
2020-06-30$3.06$3.06355,700——
2020-06-29$2.94$2.94184,000——
2020-06-26$3.10$3.10184,700——
2020-06-25$3.00$3.00224,900——
2020-06-24$3.06$3.06259,500——
2020-06-23$3.14$3.14503,500——
2020-06-22$3.38$3.38620,500——
2020-06-19$3.40$3.402,114,400——
2020-06-18$2.75$2.75306,300——
2020-06-17$2.80$2.80224,700——
2020-06-16$2.77$2.77171,900——
2020-06-15$2.88$2.88117,900——
2020-06-12$2.80$2.80206,900——
2020-06-11$2.78$2.78474,300——
2020-06-10$2.45$2.45293,500——
2020-06-09$2.60$2.60196,800——
2020-06-08$2.69$2.69496,400——
2020-06-05$2.81$2.811,762,100——
2020-06-04$3.05$3.053,869,500——
2020-06-03$1.96$1.96536,200——
2020-06-02$1.90$1.902,498,600——
2020-06-01$1.27$1.2772,700——
2020-05-29$1.27$1.27107,900——
2020-05-28$1.25$1.2546,900——
2020-05-27$1.23$1.2333,800——
2020-05-26$1.26$1.2644,600——
2020-05-22$1.21$1.2136,400——
2020-05-21$1.23$1.2331,200——
2020-05-20$1.27$1.27104,200——
2020-05-19$1.35$1.3531,800——
2020-05-18$1.35$1.3593,700——
2020-05-15$1.36$1.3654,900——
2020-05-14$1.29$1.2972,200——
2020-05-13$1.28$1.2887,900——
2020-05-12$1.37$1.3780,400——
2020-05-11$1.25$1.2545,600——
2020-05-08$1.22$1.2254,200——
2020-05-07$1.17$1.1755,400——
2020-05-06$1.18$1.18116,200——
2020-05-05$1.22$1.2254,000——
2020-05-04$1.26$1.2690,600——
2020-05-01$1.15$1.1587,500——
2020-04-30$1.37$1.37102,100——
2020-04-29$1.23$1.23105,500——
2020-04-28$1.20$1.2092,700——
2020-04-27$1.25$1.2585,800——
2020-04-24$1.31$1.3186,600——
2020-04-23$1.30$1.3038,800——
2020-04-22$1.35$1.3590,200——
2020-04-21$1.22$1.22108,600——
2020-04-20$1.32$1.3269,700——
2020-04-17$1.34$1.34215,900——
2020-04-16$1.50$1.50747,500——
2020-04-15$1.07$1.0795,100——
2020-04-14$1.10$1.1086,000——
2020-04-13$1.20$1.2027,900——
2020-04-09$1.19$1.1925,300——
2020-04-08$1.13$1.139,200——
2020-04-07$1.06$1.0623,400——
2020-04-06$1.19$1.1923,900——
2020-04-03$1.00$1.004,900——
2020-04-02$1.03$1.034,700——
2020-04-01$1.03$1.031,600——
2020-03-31$1.05$1.0514,000——
2020-03-30$0.98$0.9810,700——
2020-03-27$0.98$0.9865,900——
2020-03-26$1.10$1.1062,800——
2020-03-25$1.06$1.0637,400——
2020-03-24$0.94$0.9416,100——
2020-03-23$0.90$0.9023,000——
2020-03-20$0.90$0.9023,300——
2020-03-19$0.85$0.8556,500——
2020-03-18$0.80$0.8052,900——
2020-03-17$0.95$0.9520,000——
2020-03-16$0.93$0.9328,500——
2020-03-13$1.10$1.1065,700——
2020-03-12$1.15$1.1583,900——
2020-03-11$1.55$1.5585,000——
2020-03-10$1.65$1.6536,000——
2020-03-09$1.70$1.7071,300——
2020-03-06$1.89$1.8951,700——
2020-03-05$1.87$1.8782,500——
2020-03-04$2.04$2.04246,300——
2020-03-03$1.76$1.7656,600——
2020-03-02$1.72$1.7271,700——
2020-02-28$1.85$1.8574,100——
2020-02-27$1.78$1.7820,000——
2020-02-26$1.79$1.7937,600——
2020-02-25$1.85$1.85105,100——
2020-02-24$2.14$2.14137,600——
2020-02-21$2.40$2.40350,100——
2020-02-20$2.32$2.32745,800——
2020-02-19$1.84$1.8488,100——
2020-02-18$1.64$1.6416,600——
2020-02-14$1.68$1.6854,300——
2020-02-13$1.59$1.5986,200——
2020-02-12$1.75$1.7565,900——
2020-02-11$1.82$1.82147,800——
2020-02-10$2.00$2.001,208,800——
2020-02-07$1.56$1.5629,300——
2020-02-06$1.63$1.6322,300——
2020-02-05$1.68$1.6819,600——
2020-02-04$1.71$1.7164,900——
2020-02-03$1.68$1.6886,800——
2020-01-31$1.68$1.6863,700——
2020-01-30$1.74$1.7459,100——
2020-01-29$1.73$1.7340,000——
2020-01-28$1.77$1.77113,500——
2020-01-27$1.50$1.5052,800——
2020-01-24$1.64$1.6495,500——
2020-01-23$1.75$1.75113,100——
2020-01-22$1.88$1.88244,900——
2020-01-21$2.17$2.1796,600——
2020-01-17$2.18$2.18101,900——
2020-01-16$2.16$2.16174,900——
2020-01-15$2.30$2.30139,300——
2020-01-14$2.34$2.34463,500——
2020-01-13$2.26$2.26704,400——
2020-01-10$2.10$2.10203,200——
2020-01-09$2.28$2.28113,900——
2020-01-08$2.25$2.25115,300——
2020-01-07$2.34$2.34161,600——
2020-01-06$2.58$2.58246,200——
2020-01-03$2.81$2.81226,700——
2020-01-02$3.21$3.21424,500——