Mereo BioPharma Group plc - American Depositary Shares (MREO)

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

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	2.21	2.31	2.17	2.17	2,213,068	2.17
12/11/2025	2.31	2.37	2.25	2.25	2,115,754	2.25
12/10/2025	2.18	2.33	2.13	2.31	2,582,617	2.31
12/09/2025	2.10	2.21	2.07	2.18	2,551,574	2.18
12/08/2025	2.10	2.23	2.02	2.13	2,389,662	2.13
12/05/2025	2.04	2.10	2.02	2.06	1,637,869	2.06
12/04/2025	1.94	2.06	1.90	2.04	2,429,723	2.04
12/03/2025	1.80	2.18	1.74	1.96	11,789,736	1.96
12/02/2025	1.85	1.85	1.75	1.75	1,098,541	1.75
12/01/2025	1.86	1.86	1.76	1.84	2,008,408	1.84
11/28/2025	1.85	1.89	1.81	1.87	602,219	1.87
11/26/2025	1.82	1.87	1.77	1.84	1,236,450	1.84
11/25/2025	1.80	1.83	1.75	1.79	1,469,864	1.79
11/24/2025	1.81	1.86	1.77	1.79	1,441,950	1.79
11/21/2025	1.80	1.82	1.76	1.80	990,124	1.80
11/20/2025	1.80	1.88	1.75	1.79	1,298,073	1.79
11/19/2025	1.84	1.90	1.79	1.81	1,512,769	1.81
11/18/2025	1.77	1.86	1.75	1.82	1,405,729	1.82
11/17/2025	1.78	1.85	1.75	1.77	1,587,754	1.77
11/14/2025	1.76	1.83	1.76	1.78	848,022	1.78
11/13/2025	1.82	1.84	1.76	1.78	1,184,592	1.78
11/12/2025	1.88	1.91	1.80	1.84	1,276,659	1.84
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