Mereo Biopharma Group Plc (MREO) Historical Prices

Time Period

Events

MREO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.30	0.32	0.28	0.29	0.29	-3.99%	543,620	0.14
Oct 29, 2026	0.30	0.32	0.29	0.30	0.30	+1.35%	1,134,149	0.28
Oct 28, 2026	0.28	0.30	0.28	0.30	0.30	+2.06%	113,640	0.03
Oct 27, 2026	0.29	0.30	0.28	0.29	0.29	+5.82%	291,325	0.07
Oct 26, 2026	0.28	0.29	0.28	0.28	0.28	-2.14%	313,194	0.08
Oct 23, 2026	0.28	0.29	0.28	0.28	0.28	-2.09%	518,695	0.13
Oct 22, 2026	0.29	0.29	0.28	0.29	0.29	-1.37%	379,879	0.09
Oct 21, 2026	0.30	0.31	0.29	0.29	0.29	-1.36%	330,186	0.08
Oct 20, 2026	0.31	0.32	0.29	0.30	0.30	-2.32%	494,044	0.12
Oct 19, 2026	0.31	0.32	0.30	0.30	0.30	-0.33%	530,903	0.13
Oct 16, 2026	0.30	0.31	0.29	0.30	0.30	-1.94%	720,941	0.18
Oct 15, 2026	0.30	0.32	0.30	0.31	0.31	+0.00%	529,342	0.13
Oct 14, 2026	0.31	0.32	0.30	0.31	0.31	-3.44%	896,805	0.22
Oct 13, 2026	0.31	0.32	0.30	0.32	0.32	+1.59%	1,267,917	0.31
Oct 12, 2026	0.35	0.36	0.31	0.32	0.32	-9.74%	1,334,297	0.33
Oct 09, 2026	0.38	0.39	0.34	0.35	0.35	-6.93%	1,222,321	0.30
Oct 08, 2026	0.35	0.38	0.34	0.38	0.38	+6.53%	1,063,884	0.26
Oct 07, 2026	0.36	0.37	0.35	0.35	0.35	+0.57%	1,139,464	0.28
Oct 06, 2026	0.40	0.40	0.35	0.35	0.35	-9.79%	1,268,974	0.31
Oct 05, 2026	0.37	0.40	0.36	0.39	0.39	+2.37%	2,459,706	0.61
Oct 02, 2026	0.38	0.39	0.36	0.38	0.38	+3.55%	880,441	0.22
Oct 01, 2026	0.40	0.40	0.36	0.37	0.37	-8.96%	1,584,035	0.39
Sep 30, 2026	0.37	0.42	0.37	0.40	0.40	+7.77%	3,067,152	0.77
Sep 29, 2026	0.37	0.39	0.36	0.37	0.37	+0.81%	1,549,805	0.39
Sep 28, 2026	0.37	0.38	0.36	0.37	0.37	+0.00%	1,751,205	0.44
Sep 25, 2026	0.33	0.37	0.33	0.37	0.37	+9.79%	2,095,430	0.53
Sep 24, 2026	0.34	0.35	0.33	0.34	0.34	-0.88%	1,305,861	0.33
Sep 23, 2026	0.32	0.37	0.31	0.34	0.34	+7.59%	3,930,725	0.99
Sep 22, 2026	0.29	0.32	0.29	0.32	0.32	+8.97%	2,320,591	0.59
Sep 21, 2026	0.30	0.31	0.29	0.29	0.29	-4.29%	1,929,661	0.49
Sep 18, 2026	0.28	0.31	0.28	0.30	0.30	+4.48%	2,739,780	0.70
Sep 17, 2026	0.27	0.30	0.27	0.29	0.29	+9.02%	1,626,626	0.41
Sep 16, 2026	0.28	0.29	0.26	0.27	0.27	-6.67%	1,520,796	0.39
Sep 15, 2026	0.28	0.29	0.27	0.29	0.29	+1.79%	887,307	0.22
Sep 14, 2026	0.28	0.29	0.27	0.28	0.28	+0.00%	1,187,398	0.30
Sep 11, 2026	0.26	0.29	0.26	0.28	0.28	+14.75%	5,109,940	1.31
Sep 10, 2026	0.24	0.25	0.24	0.24	0.24	+0.83%	701,680	0.18
Sep 09, 2026	0.26	0.26	0.24	0.24	0.24	-4.72%	2,954,954	0.75
Sep 08, 2026	0.25	0.26	0.25	0.25	0.25	+1.60%	803,785	0.20
Sep 07, 2026	0.27	0.27	0.25	0.25	0.25	+0.00%	0	0.00
Sep 04, 2026	0.27	0.27	0.25	0.25	0.25	-8.09%	1,338,932	0.33
Sep 03, 2026	0.26	0.28	0.26	0.27	0.27	+1.87%	876,914	0.22
Sep 02, 2026	0.27	0.28	0.26	0.27	0.27	-3.26%	809,248	0.20
Sep 01, 2026	0.27	0.29	0.27	0.28	0.28	+3.76%	1,552,497	0.37
Aug 31, 2026	0.25	0.29	0.25	0.27	0.27	+5.56%	1,314,938	0.31
Aug 28, 2026	0.27	0.27	0.25	0.25	0.25	-7.35%	1,517,495	0.35
Aug 27, 2026	0.29	0.29	0.27	0.27	0.27	-2.16%	1,422,363	0.33
Aug 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.07%	1,016,989	0.23
Aug 25, 2026	0.29	0.29	0.28	0.28	0.28	-2.77%	1,151,609	0.22
Aug 24, 2026	0.29	0.29	0.28	0.29	0.29	-0.34%	799,385	0.14

Mereo Biopharma Group Plc historical prices

Mereo Biopharma Group Plc (MREO) Historical Prices

Become an Expert with TipRanks Premium