Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Meshflow Acquis (MESHW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.23 0.24 0.23 0.24 0
25th Sep 2026 (Fri) 0.23 0.24 0.23 0.24 0
24th Sep 2026 (Thu) 0.23 0.23 0.176 0.176 250
23rd Sep 2026 (Wed) 0.23 0.23 0.23 0.23 300
22nd Sep 2026 (Tue) 0.25 0.26 0.24 0.24 3,757
21st Sep 2026 (Mon) 0.26 0.26 0.26 0.26 4,509
18th Sep 2026 (Fri) 0.297 0.297 0.265 0.265 0
17th Sep 2026 (Thu) 0.297 0.297 0.26 0.26 0
16th Sep 2026 (Wed) 0.297 0.297 0.26 0.26 0
15th Sep 2026 (Tue) 0.297 0.2995 0.28 0.26 833
14th Sep 2026 (Mon) 0.3002 0.3002 0.3002 0.30 1,197
11th Sep 2026 (Fri) 0.33 0.33 0.33 0.3381 100
10th Sep 2026 (Thu) 0.35 0.35 0.35 0.34 600
9th Sep 2026 (Wed) 0.36 0.36 0.36 0.3509 2,571
8th Sep 2026 (Tue) 0.50 0.545 0.2817 0.3852 43,465
7th Sep 2026 (Mon) 0.3799 0.38 0.3799 0.38 10,852
4th Sep 2026 (Fri) 0.3799 0.38 0.3799 0.38 10,852
3rd Sep 2026 (Thu) 0.3499 0.3499 0.3499 0.35 0
2nd Sep 2026 (Wed) 0.30 0.3081 0.30 0.3193 800
1st Sep 2026 (Tue) 0.2561 0.2647 0.2561 0.2647 0
31st Aug 2026 (Mon) 0.2561 0.2647 0.2561 0.2647 0
28th Aug 2026 (Fri) 0.2561 0.2647 0.2561 0.2647 0
27th Aug 2026 (Thu) 0.2561 0.2562 0.2269 0.2269 200
26th Aug 2026 (Wed) 0.2001 0.22 0.2001 0.22 0
25th Aug 2026 (Tue) 0.2001 0.22 0.2001 0.22 0
24th Aug 2026 (Mon) 0.2001 0.2001 0.2001 0.20 2,000
21st Aug 2026 (Fri) 0.275 0.2824 0.275 0.2824 0
20th Aug 2026 (Thu) 0.275 0.2824 0.275 0.2824 0
19th Aug 2026 (Wed) 0.275 0.275 0.275 0.2824 7,500
18th Aug 2026 (Tue) 0.2501 0.2501 0.24 0.24 9,603
17th Aug 2026 (Mon) 0.2917 0.2917 0.265 0.265 0
14th Aug 2026 (Fri) 0.2917 0.2917 0.2917 0.2917 0
13th Aug 2026 (Thu) 0.2917 0.2917 0.2917 0.2917 837
12th Aug 2026 (Wed) 0.30 0.32 0.30 0.32 13
11th Aug 2026 (Tue) 0.30 0.3103 0.30 0.3103 0
10th Aug 2026 (Mon) 0.30 0.325 0.30 0.325 0
7th Aug 2026 (Fri) 0.30 0.325 0.30 0.325 0
6th Aug 2026 (Thu) 0.30 0.32 0.30 0.32 0
5th Aug 2026 (Wed) 0.30 0.32 0.30 0.32 0
4th Aug 2026 (Tue) 0.30 0.32 0.30 0.32 0
3rd Aug 2026 (Mon) 0.30 0.30 0.2664 0.2664 9,100
31st Jul 2026 (Fri) 0.318 0.318 0.2998 0.2998 0
30th Jul 2026 (Thu) 0.318 0.318 0.2998 0.2998 0
29th Jul 2026 (Wed) 0.318 0.318 0.2721 0.2721 0
FTSE 100 Latest
Value10,684.88
Change-10.37