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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.60$1.601,700,700——
2021-12-30$1.61$1.611,044,900——
2021-12-29$1.57$1.57938,500——
2021-12-28$1.51$1.51921,500——
2021-12-27$1.57$1.57836,000——
2021-12-23$1.62$1.62532,000——
2021-12-22$1.61$1.611,951,500——
2021-12-21$1.65$1.65535,500——
2021-12-20$1.68$1.68662,300——
2021-12-17$1.71$1.711,320,000——
2021-12-16$1.59$1.59528,900——
2021-12-15$1.64$1.64570,800——
2021-12-14$1.57$1.57666,100——
2021-12-13$1.64$1.64883,600——
2021-12-10$1.60$1.60864,100——
2021-12-09$1.68$1.681,247,800——
2021-12-08$1.80$1.801,015,700——
2021-12-07$1.74$1.74467,600——
2021-12-06$1.61$1.611,237,400——
2021-12-03$1.60$1.601,334,400——
2021-12-02$1.67$1.671,029,000——
2021-12-01$1.68$1.681,203,900——
2021-11-30$1.76$1.762,503,700——
2021-11-29$1.81$1.811,194,900——
2021-11-26$1.90$1.90741,300——
2021-11-24$2.06$2.06965,200——
2021-11-23$1.92$1.92846,500——
2021-11-22$1.86$1.86862,800——
2021-11-19$2.01$2.01746,900——
2021-11-18$2.06$2.06894,000——
2021-11-17$2.05$2.052,953,300——
2021-11-16$2.14$2.141,387,000——
2021-11-15$2.23$2.23550,700——
2021-11-12$2.30$2.30538,300——
2021-11-11$2.29$2.29364,800——
2021-11-10$2.32$2.32476,100——
2021-11-09$2.37$2.37589,100——
2021-11-08$2.47$2.47977,700——
2021-11-05$2.42$2.42512,400——
2021-11-04$2.37$2.37481,200——
2021-11-03$2.43$2.43873,600——
2021-11-02$2.43$2.43878,800——
2021-11-01$2.39$2.391,263,200——
2021-10-29$2.25$2.25482,600——
2021-10-28$2.18$2.18308,600——
2021-10-27$2.14$2.14389,500——
2021-10-26$2.19$2.19508,900——
2021-10-25$2.17$2.172,157,700——
2021-10-22$2.15$2.15535,700——
2021-10-21$2.17$2.17322,000——
2021-10-20$2.15$2.15238,400——
2021-10-19$2.18$2.18297,100——
2021-10-18$2.17$2.17257,300——
2021-10-15$2.18$2.18815,700——
2021-10-14$2.25$2.25358,400——
2021-10-13$2.22$2.22415,400——
2021-10-12$2.20$2.201,069,600——
2021-10-11$2.11$2.11568,400——
2021-10-08$2.18$2.18526,000——
2021-10-07$2.22$2.221,324,800——
2021-10-06$2.17$2.171,585,800——
2021-10-05$2.25$2.25832,500——
2021-10-04$2.33$2.331,171,300——
2021-10-01$2.59$2.591,402,800——
2021-09-30$2.42$2.421,112,000——
2021-09-29$2.40$2.40716,600——
2021-09-28$2.52$2.521,740,800——
2021-09-27$2.48$2.481,430,300——
2021-09-24$2.41$2.41891,000——
2021-09-23$2.48$2.482,387,600——
2021-09-22$2.53$2.53461,800——
2021-09-21$2.54$2.54704,200——
2021-09-20$2.50$2.501,328,600——
2021-09-17$2.64$2.64618,900——
2021-09-16$2.62$2.62302,100——
2021-09-15$2.57$2.57385,400——
2021-09-14$2.54$2.54603,100——
2021-09-13$2.65$2.65381,300——
2021-09-10$2.65$2.65356,600——
2021-09-09$2.68$2.68328,600——
2021-09-08$2.70$2.701,251,700——
2021-09-07$2.81$2.81388,500——
2021-09-03$2.75$2.75314,100——
2021-09-02$2.88$2.88224,900——
2021-09-01$2.86$2.86761,100——
2021-08-31$2.79$2.79899,200——
2021-08-30$2.72$2.72474,500——
2021-08-27$2.78$2.78649,000——
2021-08-26$2.68$2.68854,700——
2021-08-25$2.75$2.75656,000——
2021-08-24$2.56$2.56685,500——
2021-08-23$2.56$2.561,815,900——
2021-08-20$2.30$2.30518,900——
2021-08-19$2.21$2.21511,900——
2021-08-18$2.30$2.30974,200——
2021-08-17$2.26$2.261,568,800——
2021-08-16$2.20$2.201,406,500——
2021-08-13$2.25$2.251,032,300——
2021-08-12$2.35$2.351,217,800——
2021-08-11$2.50$2.501,409,400——
2021-08-10$2.60$2.601,286,600——
2021-08-09$2.80$2.801,199,500——
2021-08-06$2.70$2.702,342,800——
2021-08-05$2.68$2.68489,600——
2021-08-04$2.60$2.60484,800——
2021-08-03$2.54$2.54727,400——
2021-08-02$2.64$2.64428,900——
2021-07-30$2.57$2.57376,000——
2021-07-29$2.62$2.62451,800——
2021-07-28$2.74$2.741,205,600——
2021-07-27$2.49$2.49866,100——
2021-07-26$2.48$2.481,205,300——
2021-07-23$2.50$2.504,694,900——
2021-07-22$2.77$2.771,420,900——
2021-07-21$2.82$2.821,181,400——
2021-07-20$2.85$2.85812,100——
2021-07-19$2.77$2.771,318,800——
2021-07-16$2.83$2.83619,800——
2021-07-15$2.81$2.811,516,200——
2021-07-14$2.82$2.821,312,000——
2021-07-13$2.86$2.862,026,100——
2021-07-12$2.90$2.90717,000——
2021-07-09$3.00$3.00841,900——
2021-07-08$2.91$2.911,972,300——
2021-07-07$2.92$2.922,447,700——
2021-07-06$3.06$3.061,353,200——
2021-07-02$3.17$3.171,947,700——
2021-07-01$3.15$3.15906,000——
2021-06-30$3.17$3.171,578,900——
2021-06-29$3.07$3.071,278,300——
2021-06-28$3.17$3.171,334,700——
2021-06-25$3.20$3.202,017,600——
2021-06-24$3.25$3.254,960,600——
2021-06-23$2.97$2.972,025,000——
2021-06-22$3.05$3.055,588,000——
2021-06-21$3.20$3.20855,000——
2021-06-18$3.35$3.351,298,200——
2021-06-17$3.28$3.281,083,800——
2021-06-16$3.26$3.261,546,400——
2021-06-15$3.23$3.232,152,200——
2021-06-14$3.37$3.375,391,400——
2021-06-11$3.18$3.18800,500——
2021-06-10$3.23$3.23986,500——
2021-06-09$3.19$3.191,100,700——
2021-06-08$3.25$3.251,461,500——
2021-06-07$3.48$3.48910,700——
2021-06-04$3.60$3.601,188,500——
2021-06-03$3.60$3.601,200,700——
2021-06-02$3.55$3.551,185,200——
2021-06-01$3.46$3.461,303,800——
2021-05-28$3.27$3.27692,100——
2021-05-27$3.21$3.21940,900——
2021-05-26$3.23$3.23720,100——
2021-05-25$3.11$3.11451,500——
2021-05-24$3.15$3.15700,700——
2021-05-21$3.20$3.20645,700——
2021-05-20$3.26$3.26513,800——
2021-05-19$3.23$3.231,018,400——
2021-05-18$3.21$3.211,389,300——
2021-05-17$2.94$2.94902,800——
2021-05-14$3.10$3.101,214,300——
2021-05-13$2.98$2.981,810,600——
2021-05-12$3.30$3.30628,800——
2021-05-11$3.27$3.271,399,500——
2021-05-10$3.12$3.121,086,700——
2021-05-07$3.37$3.37463,800——
2021-05-06$3.30$3.301,332,400——
2021-05-05$3.45$3.45976,700——
2021-05-04$3.49$3.491,147,300——
2021-05-03$3.50$3.50855,200——
2021-04-30$3.55$3.55694,100——
2021-04-29$3.61$3.611,285,400——
2021-04-28$3.57$3.57584,000——
2021-04-27$3.55$3.55565,700——
2021-04-26$3.55$3.55851,400——
2021-04-23$3.42$3.42873,700——
2021-04-22$3.32$3.321,544,900——
2021-04-21$3.27$3.271,501,400——
2021-04-20$3.29$3.291,326,200——
2021-04-19$3.19$3.191,079,700——
2021-04-16$3.35$3.35703,000——
2021-04-15$3.33$3.331,221,000——
2021-04-14$3.46$3.461,009,900——
2021-04-13$3.51$3.511,396,300——
2021-04-12$3.51$3.512,559,200——
2021-04-09$4.08$4.082,249,100——
2021-04-08$4.03$4.031,897,200——
2021-04-07$3.99$3.991,864,800——
2021-04-06$3.87$3.873,088,500——
2021-04-05$3.75$3.753,796,300——
2021-04-01$3.38$3.381,239,700——
2021-03-31$3.37$3.373,432,200——
2021-03-30$3.34$3.344,151,500——
2021-03-29$3.31$3.312,794,900——
2021-03-26$3.59$3.591,723,300——
2021-03-25$3.62$3.622,431,500——
2021-03-24$3.55$3.554,440,600——
2021-03-23$3.90$3.903,412,200——
2021-03-22$4.14$4.142,630,200——
2021-03-19$4.01$4.011,422,000——
2021-03-18$3.96$3.961,478,400——
2021-03-17$4.03$4.031,332,600——
2021-03-16$3.97$3.971,869,700——
2021-03-15$4.14$4.141,784,000——
2021-03-12$4.08$4.081,226,800——
2021-03-11$4.15$4.153,016,700——
2021-03-10$3.85$3.851,205,700——
2021-03-09$3.89$3.891,539,900——
2021-03-08$3.72$3.722,138,300——
2021-03-05$3.91$3.914,336,000——
2021-03-04$3.92$3.924,033,700——
2021-03-03$4.18$4.182,742,200——
2021-03-02$4.43$4.435,163,200——
2021-03-01$3.97$3.973,464,500——
2021-02-26$3.89$3.893,562,600——
2021-02-25$4.00$4.005,169,600——
2021-02-24$4.02$4.022,774,300——
2021-02-23$3.85$3.853,721,400——
2021-02-22$4.20$4.203,636,800——
2021-02-19$4.40$4.407,753,900——
2021-02-18$4.23$4.238,837,100——
2021-02-17$3.88$3.888,217,500——
2021-02-16$3.48$3.488,195,500——
2021-02-12$3.22$3.222,871,600——
2021-02-11$3.40$3.404,505,100——
2021-02-10$3.05$3.059,493,900——
2021-02-09$3.05$3.051,018,000——
2021-02-08$3.02$3.021,687,200——
2021-02-05$2.74$2.741,379,500——
2021-02-04$2.73$2.73747,900——
2021-02-03$2.78$2.78530,500——
2021-02-02$2.86$2.86483,100——
2021-02-01$2.82$2.82523,900——
2021-01-29$2.72$2.721,264,600——
2021-01-28$2.60$2.60701,200——
2021-01-27$2.69$2.692,002,000——
2021-01-26$2.99$2.99830,500——
2021-01-25$3.03$3.03901,500——
2021-01-22$3.01$3.01596,100——
2021-01-21$3.18$3.18378,500——
2021-01-20$3.27$3.27659,200——
2021-01-19$3.16$3.16616,400——
2021-01-15$3.32$3.32354,300——
2021-01-14$3.35$3.35697,100——
2021-01-13$3.30$3.30833,300——
2021-01-12$3.49$3.49333,400——
2021-01-11$3.42$3.42368,200——
2021-01-08$3.48$3.48450,900——
2021-01-07$3.48$3.48565,800——
2021-01-06$3.45$3.45600,900——
2021-01-05$3.48$3.48345,900——
2021-01-04$3.54$3.54636,200——