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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.31$2.31447,400——
2023-12-28$2.33$2.33767,300——
2023-12-27$2.42$2.42868,700——
2023-12-26$2.31$2.311,147,100——
2023-12-22$2.13$2.13731,300——
2023-12-21$2.05$2.05297,800——
2023-12-20$1.99$1.99595,900——
2023-12-19$2.09$2.09873,500——
2023-12-18$2.08$2.08430,300——
2023-12-15$2.05$2.05601,800——
2023-12-14$2.09$2.09554,400——
2023-12-13$2.08$2.08588,400——
2023-12-12$2.02$2.02559,300——
2023-12-11$1.99$1.99845,500——
2023-12-08$2.06$2.06487,100——
2023-12-07$2.01$2.01775,600——
2023-12-06$2.00$2.00649,500——
2023-12-05$2.03$2.03721,400——
2023-12-04$2.08$2.081,459,600——
2023-12-01$2.22$2.221,725,300——
2023-11-30$2.09$2.091,126,200——
2023-11-29$1.90$1.90568,800——
2023-11-28$1.92$1.921,210,700——
2023-11-27$1.97$1.971,278,300——
2023-11-24$2.15$2.15282,200——
2023-11-22$2.09$2.091,354,100——
2023-11-21$2.28$2.281,335,400——
2023-11-20$2.19$2.19836,200——
2023-11-17$2.08$2.08562,200——
2023-11-16$2.06$2.062,192,800——
2023-11-15$2.20$2.20782,500——
2023-11-14$2.17$2.17577,900——
2023-11-13$2.15$2.15730,100——
2023-11-10$2.08$2.08588,200——
2023-11-09$2.07$2.07719,600——
2023-11-08$2.09$2.091,077,900——
2023-11-07$2.18$2.181,770,700——
2023-11-06$2.07$2.071,049,300——
2023-11-03$2.09$2.09708,900——
2023-11-02$2.07$2.071,108,200——
2023-11-01$2.00$2.00446,700——
2023-10-31$2.01$2.01671,300——
2023-10-30$1.90$1.90849,900——
2023-10-27$1.81$1.81993,600——
2023-10-26$1.66$1.661,253,500——
2023-10-25$1.72$1.72510,200——
2023-10-24$1.76$1.76559,300——
2023-10-23$1.75$1.751,316,000——
2023-10-20$1.90$1.902,053,700——
2023-10-19$1.80$1.802,131,800——
2023-10-18$1.93$1.934,416,400——
2023-10-17$1.79$1.794,444,100——
2023-10-16$1.60$1.6022,406,400——
2023-10-13$1.29$1.29447,600——
2023-10-12$1.29$1.29442,900——
2023-10-11$1.31$1.31414,300——
2023-10-10$1.28$1.28572,800——
2023-10-09$1.31$1.31399,100——
2023-10-06$1.28$1.28595,500——
2023-10-05$1.25$1.25285,300——
2023-10-04$1.19$1.19349,500——
2023-10-03$1.21$1.211,075,000——
2023-10-02$1.22$1.22864,200——
2023-09-29$1.29$1.29590,500——
2023-09-28$1.31$1.31650,700——
2023-09-27$1.35$1.35414,100——
2023-09-26$1.33$1.33346,000——
2023-09-25$1.33$1.33450,000——
2023-09-22$1.35$1.35189,600——
2023-09-21$1.33$1.33432,800——
2023-09-20$1.41$1.41500,900——
2023-09-19$1.47$1.47426,700——
2023-09-18$1.46$1.46751,500——
2023-09-15$1.56$1.56497,400——
2023-09-14$1.60$1.60688,200——
2023-09-13$1.44$1.44494,100——
2023-09-12$1.40$1.40385,200——
2023-09-11$1.38$1.38592,200——
2023-09-08$1.41$1.41262,700——
2023-09-07$1.43$1.43345,100——
2023-09-06$1.41$1.41396,400——
2023-09-05$1.44$1.44349,500——
2023-09-01$1.44$1.44557,800——
2023-08-31$1.37$1.37375,900——
2023-08-30$1.40$1.401,237,700——
2023-08-29$1.46$1.462,291,700——
2023-08-28$1.67$1.671,699,500——
2023-08-25$1.60$1.601,708,900——
2023-08-24$1.40$1.401,271,700——
2023-08-23$1.40$1.403,881,400——
2023-08-22$1.24$1.24529,000——
2023-08-21$1.25$1.25384,900——
2023-08-18$1.25$1.25438,900——
2023-08-17$1.25$1.25546,500——
2023-08-16$1.28$1.28401,300——
2023-08-15$1.26$1.26432,000——
2023-08-14$1.25$1.25474,000——
2023-08-11$1.24$1.24491,100——
2023-08-10$1.19$1.19841,300——
2023-08-09$1.27$1.27653,200——
2023-08-08$1.24$1.24204,500——
2023-08-07$1.23$1.23332,400——
2023-08-04$1.26$1.26424,400——
2023-08-03$1.24$1.24440,000——
2023-08-02$1.24$1.24485,900——
2023-08-01$1.35$1.35571,600——
2023-07-31$1.33$1.33822,800——
2023-07-28$1.26$1.261,834,800——
2023-07-27$1.18$1.18880,800——
2023-07-26$1.15$1.15512,500——
2023-07-25$1.16$1.161,685,000——
2023-07-24$1.22$1.2210,681,100——
2023-07-21$1.29$1.29540,600——
2023-07-20$1.24$1.24784,800——
2023-07-19$1.24$1.24466,100——
2023-07-18$1.26$1.261,027,500——
2023-07-17$1.22$1.22712,700——
2023-07-14$1.25$1.25803,300——
2023-07-13$1.31$1.31584,900——
2023-07-12$1.29$1.29688,800——
2023-07-11$1.28$1.28762,400——
2023-07-10$1.31$1.31601,200——
2023-07-07$1.32$1.321,046,500——
2023-07-06$1.23$1.23722,900——
2023-07-05$1.28$1.28635,000——
2023-07-03$1.29$1.29797,300——
2023-06-30$1.32$1.32993,200——
2023-06-29$1.27$1.27702,400——
2023-06-28$1.27$1.271,188,000——
2023-06-27$1.20$1.201,264,500——
2023-06-26$1.23$1.23992,200——
2023-06-23$1.30$1.301,055,700——
2023-06-22$1.31$1.31870,100——
2023-06-21$1.34$1.34830,600——
2023-06-20$1.35$1.35903,900——
2023-06-16$1.40$1.401,760,100——
2023-06-15$1.43$1.433,034,500——
2023-06-14$1.38$1.382,979,000——
2023-06-13$1.30$1.301,947,600——
2023-06-12$1.25$1.251,376,200——
2023-06-09$1.33$1.332,043,700——
2023-06-08$1.35$1.352,391,200——
2023-06-07$1.24$1.245,684,900——
2023-06-06$1.15$1.1511,249,300——
2023-06-05$1.05$1.056,088,700——
2023-06-02$1.06$1.061,687,800——
2023-06-01$1.01$1.01846,200——
2023-05-31$1.01$1.011,740,800——
2023-05-30$0.97$0.972,155,200——
2023-05-26$1.07$1.072,217,000——
2023-05-25$1.06$1.062,274,700——
2023-05-24$1.13$1.133,077,100——
2023-05-23$1.21$1.212,876,500——
2023-05-22$1.28$1.282,226,500——
2023-05-19$1.33$1.331,850,200——
2023-05-18$1.25$1.254,533,100——
2023-05-17$1.31$1.314,250,200——
2023-05-16$1.15$1.151,200,100——
2023-05-15$1.25$1.252,858,400——
2023-05-12$1.15$1.151,378,500——
2023-05-11$1.20$1.201,764,300——
2023-05-10$1.15$1.151,326,100——
2023-05-09$1.19$1.191,250,800——
2023-05-08$1.17$1.172,173,300——
2023-05-05$1.20$1.202,162,400——
2023-05-04$1.26$1.26860,200——
2023-05-03$1.24$1.242,244,200——
2023-05-02$1.20$1.201,316,100——
2023-05-01$1.23$1.231,899,300——
2023-04-28$1.31$1.312,163,500——
2023-04-27$1.20$1.202,199,200——
2023-04-26$1.23$1.233,048,100——
2023-04-25$1.12$1.121,555,800——
2023-04-24$1.04$1.041,870,700——
2023-04-21$0.99$0.991,470,500——
2023-04-20$1.05$1.051,333,300——
2023-04-19$1.07$1.071,809,800——
2023-04-18$1.12$1.122,482,800——
2023-04-17$1.04$1.041,778,600——
2023-04-14$1.05$1.051,873,900——
2023-04-13$1.01$1.011,362,800——
2023-04-12$0.98$0.981,812,000——
2023-04-11$0.94$0.941,039,900——
2023-04-10$0.90$0.90767,300——
2023-04-06$0.89$0.89993,900——
2023-04-05$0.83$0.83620,800——
2023-04-04$0.80$0.80542,400——
2023-04-03$0.79$0.79819,900——
2023-03-31$0.71$0.71898,900——
2023-03-30$0.71$0.711,240,000——
2023-03-29$0.74$0.741,122,800——
2023-03-28$0.76$0.76610,600——
2023-03-27$0.79$0.79943,400——
2023-03-24$0.79$0.79551,200——
2023-03-23$0.83$0.832,040,200——
2023-03-22$0.85$0.85455,100——
2023-03-21$0.87$0.871,028,800——
2023-03-20$0.74$0.74470,500——
2023-03-17$0.75$0.751,027,000——
2023-03-16$0.85$0.85330,400——
2023-03-15$0.85$0.85308,700——
2023-03-14$0.88$0.88458,400——
2023-03-13$0.86$0.86463,100——
2023-03-10$0.78$0.78845,800——
2023-03-09$0.81$0.81247,900——
2023-03-08$0.85$0.85476,100——
2023-03-07$0.88$0.88277,500——
2023-03-06$0.90$0.90681,500——
2023-03-03$0.94$0.94190,400——
2023-03-02$0.91$0.91513,700——
2023-03-01$0.87$0.871,054,400——
2023-02-28$0.89$0.89414,000——
2023-02-27$0.90$0.90349,800——
2023-02-24$0.90$0.90412,300——
2023-02-23$0.94$0.94257,500——
2023-02-22$0.97$0.971,522,400——
2023-02-21$1.00$1.001,447,800——
2023-02-17$1.06$1.06757,900——
2023-02-16$1.07$1.071,335,500——
2023-02-15$1.11$1.111,579,700——
2023-02-14$1.22$1.222,622,900——
2023-02-13$1.04$1.042,550,100——
2023-02-10$0.98$0.982,655,400——
2023-02-09$0.89$0.89576,400——
2023-02-08$0.93$0.93739,300——
2023-02-07$0.92$0.92425,400——
2023-02-06$0.94$0.94895,000——
2023-02-03$0.98$0.98901,200——
2023-02-02$0.99$0.99403,900——
2023-02-01$0.97$0.97741,500——
2023-01-31$0.94$0.94790,700——
2023-01-30$0.99$0.99759,500——
2023-01-27$1.00$1.00278,100——
2023-01-26$0.99$0.99689,300——
2023-01-25$1.01$1.01761,500——
2023-01-24$1.01$1.011,039,400——
2023-01-23$1.02$1.022,326,600——
2023-01-20$0.97$0.971,452,800——
2023-01-19$0.84$0.84200,200——
2023-01-18$0.87$0.87736,100——
2023-01-17$0.92$0.921,310,600——
2023-01-13$0.89$0.89595,300——
2023-01-12$0.89$0.891,030,400——
2023-01-11$0.89$0.89305,000——
2023-01-10$0.86$0.86447,900——
2023-01-09$0.92$0.92923,900——
2023-01-06$0.87$0.87824,200——
2023-01-05$0.87$0.871,174,300——
2023-01-04$0.74$0.74322,800——
2023-01-03$0.74$0.74699,100——