Mereo BioPharma Group plc - American Depositary Shares (MREO)

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

Date Range:

2025-08-12 - 2025-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/11/2025	1.79	1.93	1.78	1.87	1,933,977	1.87
11/10/2025	1.83	1.87	1.76	1.77	1,352,184	1.77
11/07/2025	1.74	1.83	1.65	1.80	3,168,017	1.80
11/06/2025	1.81	1.81	1.74	1.76	677,236	1.76
11/05/2025	1.79	1.82	1.72	1.80	1,117,492	1.80
11/04/2025	1.83	1.88	1.78	1.78	1,302,885	1.78
11/03/2025	1.92	1.93	1.81	1.86	1,594,089	1.86
10/31/2025	1.90	1.93	1.87	1.90	689,812	1.90
10/30/2025	1.91	1.95	1.89	1.89	857,748	1.89
10/29/2025	2.11	2.15	1.91	1.92	1,949,359	1.92
10/28/2025	1.99	2.14	1.98	2.10	3,481,978	2.10
10/27/2025	2.02	2.08	1.99	2.00	1,438,583	2.00
10/24/2025	2.04	2.06	1.98	2.00	1,523,240	2.00
10/23/2025	2.10	2.10	1.98	2.00	1,627,765	2.00
10/22/2025	2.14	2.15	2.02	2.09	2,198,761	2.09
10/21/2025	2.24	2.27	2.13	2.13	1,265,920	2.13
10/20/2025	2.07	2.28	2.05	2.24	2,639,173	2.24
10/17/2025	2.00	2.06	1.94	2.05	1,474,859	2.05
10/16/2025	2.03	2.09	1.97	2.00	783,647	2.00
10/15/2025	1.98	2.04	1.96	2.02	1,275,499	2.02
10/14/2025	2.00	2.01	1.95	1.96	883,318	1.96
10/13/2025	2.05	2.05	1.95	2.00	849,688	2.00
10/10/2025	2.10	2.11	1.96	1.96	1,076,856	1.96
10/09/2025	1.97	2.10	1.96	2.10	1,234,894	2.10
10/08/2025	1.97	1.99	1.92	1.96	1,130,880	1.96
10/07/2025	2.00	2.02	1.92	1.95	1,449,475	1.95
10/06/2025	2.04	2.05	1.97	2.01	990,331	2.01
10/03/2025	2.07	2.12	1.97	2.04	1,426,154	2.04
10/02/2025	2.04	2.09	1.94	2.05	4,567,219	2.05
10/01/2025	2.06	2.11	2.01	2.05	1,403,507	2.05
9/30/2025	1.96	2.08	1.91	2.06	1,901,351	2.06
9/29/2025	1.95	1.99	1.92	1.96	1,170,447	1.96
9/26/2025	1.77	1.96	1.77	1.94	1,829,183	1.94
9/25/2025	1.80	1.80	1.76	1.77	430,067	1.77
9/24/2025	1.80	1.84	1.78	1.80	576,478	1.80
9/23/2025	1.86	1.88	1.74	1.80	1,197,088	1.80
9/22/2025	1.73	1.88	1.71	1.85	1,378,378	1.85
9/19/2025	1.77	1.78	1.72	1.74	606,132	1.74
9/18/2025	1.77	1.79	1.72	1.77	1,353,652	1.77
9/17/2025	1.77	1.80	1.71	1.73	964,778	1.73
9/16/2025	1.76	1.79	1.75	1.76	575,296	1.76
9/15/2025	1.82	1.85	1.75	1.76	1,289,717	1.76
9/12/2025	1.82	1.88	1.81	1.85	766,594	1.85
9/11/2025	1.78	1.83	1.77	1.82	908,931	1.82
9/10/2025	1.80	1.81	1.76	1.78	981,290	1.78
9/09/2025	1.82	1.82	1.75	1.82	865,235	1.82
9/08/2025	1.79	1.83	1.75	1.79	1,266,539	1.79
9/05/2025	1.75	1.80	1.72	1.77	1,012,532	1.77
9/04/2025	1.73	1.74	1.68	1.73	641,637	1.73
9/03/2025	1.79	1.83	1.72	1.74	1,279,056	1.74
9/02/2025	1.74	1.79	1.71	1.77	1,093,905	1.77
8/29/2025	1.75	1.77	1.66	1.71	696,128	1.71
8/28/2025	1.77	1.80	1.73	1.75	543,757	1.75
8/27/2025	1.75	1.80	1.74	1.76	576,978	1.76
8/26/2025	1.75	1.78	1.74	1.76	489,430	1.76
8/25/2025	1.74	1.82	1.74	1.74	1,831,000	1.74
8/22/2025	1.67	1.75	1.66	1.70	1,524,653	1.70
8/21/2025	1.61	1.66	1.61	1.65	512,499	1.65
8/20/2025	1.63	1.65	1.60	1.63	986,443	1.63
8/19/2025	1.66	1.69	1.60	1.64	1,043,280	1.64
8/18/2025	1.74	1.75	1.68	1.68	743,769	1.68
8/15/2025	1.72	1.75	1.67	1.74	942,539	1.74
8/14/2025	1.69	1.72	1.64	1.71	902,239	1.71
8/13/2025	1.66	1.78	1.64	1.73	1,633,859	1.73
8/12/2025	1.50	1.68	1.47	1.66	4,625,246	1.66