Mereo BioPharma Group plc - American Depositary Shares (MREO)

Historical Prices For Mereo BioPharma Group plc - American Depositary Shares (MREO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.12	2.37	2.11	2.37	1,572,933	2.37
4/01/2025	2.25	2.26	2.11	2.17	1,450,536	2.17
3/31/2025	2.26	2.27	2.16	2.25	1,537,162	2.25
3/28/2025	2.41	2.48	2.28	2.30	868,066	2.30
3/27/2025	2.70	2.73	2.40	2.41	2,737,463	2.41
3/26/2025	2.35	2.37	2.22	2.37	1,677,698	2.37
3/25/2025	2.40	2.44	2.33	2.35	687,550	2.35
3/24/2025	2.42	2.52	2.38	2.49	724,186	2.49
3/21/2025	2.54	2.57	2.38	2.38	1,043,866	2.38
3/20/2025	2.55	2.63	2.55	2.56	702,700	2.56
3/19/2025	2.55	2.61	2.52	2.58	656,536	2.58
3/18/2025	2.61	2.61	2.49	2.53	624,852	2.53
3/17/2025	2.62	2.65	2.55	2.63	590,352	2.63
3/14/2025	2.52	2.66	2.51	2.62	682,090	2.62
3/13/2025	2.55	2.58	2.47	2.50	746,242	2.50
3/12/2025	2.53	2.58	2.51	2.54	935,439	2.54
3/11/2025	2.45	2.56	2.38	2.51	1,091,586	2.51
3/10/2025	2.46	2.54	2.39	2.45	1,162,379	2.45
3/07/2025	2.48	2.65	2.45	2.49	928,277	2.49
3/06/2025	2.50	2.54	2.39	2.51	3,938,624	2.51
3/05/2025	2.48	2.54	2.37	2.53	2,051,269	2.53
3/04/2025	2.30	2.54	2.25	2.49	1,765,459	2.49
3/03/2025	2.41	2.45	2.32	2.32	1,636,164	2.32
2/28/2025	2.45	2.48	2.38	2.40	2,073,410	2.40
2/27/2025	2.44	2.54	2.42	2.45	1,447,471	2.45
2/26/2025	2.55	2.65	2.37	2.45	2,446,671	2.45
2/25/2025	2.70	2.75	2.48	2.52	3,593,486	2.52
2/24/2025	2.85	2.88	2.69	2.69	917,465	2.69
2/21/2025	2.87	2.90	2.78	2.85	815,879	2.85
2/20/2025	2.90	2.92	2.85	2.87	425,743	2.87
2/19/2025	2.89	2.94	2.82	2.91	2,715,417	2.91
2/18/2025	2.87	2.98	2.85	2.89	1,300,888	2.89
2/14/2025	2.95	2.97	2.84	2.87	902,355	2.87
2/13/2025	2.87	2.93	2.85	2.88	450,209	2.88
2/12/2025	2.90	2.94	2.80	2.90	799,398	2.90
2/11/2025	3.01	3.03	2.90	2.90	488,242	2.90
2/10/2025	3.11	3.17	3.00	3.02	310,072	3.02
2/07/2025	3.08	3.12	3.02	3.11	916,664	3.11
2/06/2025	3.21	3.21	3.07	3.10	963,894	3.10
2/05/2025	3.16	3.25	3.13	3.21	538,496	3.21
2/04/2025	2.99	3.17	2.98	3.16	944,308	3.16
2/03/2025	2.93	3.02	2.85	2.99	710,780	2.99
1/31/2025	2.95	3.06	2.95	3.01	1,044,401	3.01
1/30/2025	2.90	2.97	2.83	2.93	628,546	2.93
1/29/2025	2.85	3.02	2.84	2.93	721,479	2.93
1/28/2025	2.91	2.94	2.81	2.87	730,717	2.87
1/27/2025	2.86	2.96	2.82	2.92	1,183,514	2.92
1/24/2025	3.10	3.14	2.86	2.91	1,051,254	2.91
1/23/2025	2.90	3.11	2.84	3.10	1,517,319	3.10
1/22/2025	3.02	3.05	2.87	2.92	2,238,373	2.92
1/21/2025	2.86	3.04	2.86	2.99	992,587	2.99
1/17/2025	2.89	2.93	2.80	2.86	1,167,108	2.86
1/16/2025	3.03	3.03	2.83	2.90	1,919,912	2.90
1/15/2025	3.07	3.17	2.97	3.03	1,135,915	3.03
1/14/2025	3.39	3.39	2.91	3.06	2,321,166	3.06
1/13/2025	3.30	3.35	3.05	3.34	2,557,519	3.34
1/10/2025	3.73	3.75	3.42	3.55	2,041,568	3.55
1/08/2025	3.76	3.84	3.68	3.76	727,399	3.76
1/07/2025	3.75	3.79	3.67	3.76	599,412	3.76
1/06/2025	3.80	3.83	3.67	3.76	1,112,642	3.76
1/03/2025	3.45	3.75	3.42	3.73	1,032,703	3.73