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
28th Sep 2026 (Mon) 0.3621 0.38 0.36 0.37 79,158
25th Sep 2026 (Fri) 0.3301 0.3721 0.3301 0.37 71,039
24th Sep 2026 (Thu) 0.3448 0.3448 0.325 0.3375 31,707
23rd Sep 2026 (Wed) 0.3163 0.372 0.315 0.3403 290,886
22nd Sep 2026 (Tue) 0.2916 0.3191 0.2916 0.3163 98,301
21st Sep 2026 (Mon) 0.3099 0.3099 0.29 0.2901 92,545
18th Sep 2026 (Fri) 0.2902 0.31 0.2902 0.303 87,286
17th Sep 2026 (Thu) 0.269 0.2954 0.269 0.2901 120,129
16th Sep 2026 (Wed) 0.28 0.28 0.2609 0.266 42,131
15th Sep 2026 (Tue) 0.275 0.29 0.275 0.285 34,224
14th Sep 2026 (Mon) 0.2799 0.2875 0.2727 0.28 38,757
11th Sep 2026 (Fri) 0.2603 0.29 0.2603 0.28 234,953
10th Sep 2026 (Thu) 0.245 0.2475 0.24 0.2446 44,247
9th Sep 2026 (Wed) 0.2537 0.2538 0.2387 0.2425 120,451
8th Sep 2026 (Tue) 0.25 0.2551 0.247 0.2546 11,028
7th Sep 2026 (Mon) 0.272 0.272 0.25 0.25 44,842
4th Sep 2026 (Fri) 0.272 0.272 0.25 0.25 44,842
3rd Sep 2026 (Thu) 0.27 0.2779 0.2666 0.2722 48,509
2nd Sep 2026 (Wed) 0.2799 0.2799 0.2654 0.2672 28,346
1st Sep 2026 (Tue) 0.2754 0.2867 0.2716 0.2767 41,442
31st Aug 2026 (Mon) 0.268 0.2876 0.2672 0.2668 55,388
28th Aug 2026 (Fri) 0.2661 0.271 0.2537 0.2525 37,271
27th Aug 2026 (Thu) 0.279 0.28 0.2674 0.272 85,455
26th Aug 2026 (Wed) 0.2821 0.2824 0.2771 0.278 17,787
25th Aug 2026 (Tue) 0.2875 0.291 0.281 0.2816 45,717
24th Aug 2026 (Mon) 0.285 0.294 0.285 0.2895 28,950
21st Aug 2026 (Fri) 0.3004 0.3004 0.2904 0.2904 10,981
20th Aug 2026 (Thu) 0.306 0.306 0.2931 0.2933 7,165
19th Aug 2026 (Wed) 0.2917 0.3139 0.2904 0.3115 63,836
18th Aug 2026 (Tue) 0.3014 0.314 0.2957 0.313 27,012
17th Aug 2026 (Mon) 0.3117 0.3125 0.30 0.3077 138,831
14th Aug 2026 (Fri) 0.3027 0.3241 0.2958 0.3189 83,503
13th Aug 2026 (Thu) 0.2977 0.31 0.29 0.3077 191,643
12th Aug 2026 (Wed) 0.296 0.30 0.283 0.3029 470,263
11th Aug 2026 (Tue) 0.3687 0.3691 0.29 0.3055 8,655,952
10th Aug 2026 (Mon) 0.2988 0.2988 0.2655 0.2724 166,110
7th Aug 2026 (Fri) 0.30 0.3069 0.295 0.2963 12,612
6th Aug 2026 (Thu) 0.3002 0.3129 0.29 0.3059 44,991
5th Aug 2026 (Wed) 0.328 0.3299 0.3038 0.3035 96,116
4th Aug 2026 (Tue) 0.3141 0.3271 0.3141 0.3221 18,038
3rd Aug 2026 (Mon) 0.3352 0.3395 0.3181 0.3155 53,287
31st Jul 2026 (Fri) 0.322 0.3518 0.3158 0.3427 139,766
30th Jul 2026 (Thu) 0.3203 0.325 0.3101 0.315 27,070
29th Jul 2026 (Wed) 0.3069 0.329 0.3067 0.3065 35,052
FTSE 100 Latest
Value10,716.05
Change31.17