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!

Mereo Biopharma (MREO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.3735 0.4249 0.37 0.4245 134,010
5th Feb 2026 (Thu) 0.3993 0.425 0.3751 0.375 45,014
4th Feb 2026 (Wed) 0.4217 0.4353 0.3934 0.41 44,231
3rd Feb 2026 (Tue) 0.46 0.4646 0.417 0.4215 131,086
2nd Feb 2026 (Mon) 0.44 0.4681 0.4116 0.4325 86,652
30th Jan 2026 (Fri) 0.4368 0.492 0.432 0.44 31,016
29th Jan 2026 (Thu) 0.453 0.4536 0.4205 0.44 23,811
28th Jan 2026 (Wed) 0.4731 0.4731 0.441 0.4719 122,802
27th Jan 2026 (Tue) 0.492 0.4953 0.461 0.4719 140,118
26th Jan 2026 (Mon) 0.51 0.5169 0.4784 0.4921 123,869
23rd Jan 2026 (Fri) 0.5324 0.5494 0.521 0.5271 104,415
22nd Jan 2026 (Thu) 0.5111 0.5539 0.4805 0.5322 275,301
21st Jan 2026 (Wed) 0.5575 0.5645 0.50 0.53 129,813
20th Jan 2026 (Tue) 0.62 0.62 0.5509 0.5651 305,382
19th Jan 2026 (Mon) 0.7042 0.7042 0.604 0.64 330,490
16th Jan 2026 (Fri) 0.7042 0.7042 0.604 0.64 330,490
15th Jan 2026 (Thu) 0.6638 0.737 0.6234 0.6705 394,336
14th Jan 2026 (Wed) 0.7317 0.78 0.6827 0.7166 939,620
13th Jan 2026 (Tue) 0.5461 0.6749 0.51 0.5673 1,076,607
12th Jan 2026 (Mon) 0.5675 0.6787 0.52 0.5673 1,492,786
9th Jan 2026 (Fri) 0.3879 0.4968 0.3879 0.4944 990,369
8th Jan 2026 (Thu) 0.4112 0.4149 0.3516 0.3844 721,946
7th Jan 2026 (Wed) 0.40 0.4352 0.3811 0.4218 943,345
6th Jan 2026 (Tue) 0.4538 0.5067 0.3693 0.379 1,603,212
5th Jan 2026 (Mon) 0.5514 0.5835 0.4539 0.4806 1,164,535
2nd Jan 2026 (Fri) 0.4362 0.5096 0.41 0.5104 1,754,103
1st Jan 2026 (Thu) 0.367 0.4182 0.333 0.4167 2,820,143
31st Dec 2025 (Wed) 0.367 0.4182 0.333 0.4167 2,820,143
30th Dec 2025 (Tue) 0.3006 0.374 0.2669 0.3705 5,090,424
29th Dec 2025 (Mon) 0.25 0.2988 0.20 0.2854 17,165,086
26th Dec 2025 (Fri) 2.28 2.34 2.27 2.31 46,983
25th Dec 2025 (Thu) 2.25 2.325 2.24 2.30 40,665
24th Dec 2025 (Wed) 2.25 2.325 2.24 2.30 40,665
23rd Dec 2025 (Tue) 2.24 2.32 2.215 2.29 93,954
22nd Dec 2025 (Mon) 2.09 2.355 2.07 2.29 185,340
19th Dec 2025 (Fri) 1.975 2.105 1.975 2.00 140,498
18th Dec 2025 (Thu) 1.97 2.01 1.90 1.92 82,680
17th Dec 2025 (Wed) 2.11 2.11 1.885 1.92 122,163
16th Dec 2025 (Tue) 2.14 2.185 2.10 2.10 66,248
15th Dec 2025 (Mon) 2.225 2.23 2.125 2.19 142,237
12th Dec 2025 (Fri) 2.24 2.305 2.17 2.17 109,992
11th Dec 2025 (Thu) 2.32 2.37 2.245 2.25 181,176
10th Dec 2025 (Wed) 2.18 2.325 2.145 2.31 185,159
9th Dec 2025 (Tue) 2.10 2.21 2.08 2.18 198,174
8th Dec 2025 (Mon) 2.10 2.21 2.02 2.13 67,744
FTSE 100 Latest
Value10,369.75
Change60.53