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
20th May 2026 (Wed) 0.2348 0.31 0.227 0.2827 240,958
19th May 2026 (Tue) 0.2374 0.26 0.23 0.238 79,262
18th May 2026 (Mon) 0.24 0.245 0.235 0.2374 50,250
15th May 2026 (Fri) 0.2586 0.2586 0.2341 0.2415 75,473
14th May 2026 (Thu) 0.2667 0.2667 0.241 0.246 75,117
13th May 2026 (Wed) 0.2478 0.266 0.2355 0.2595 74,919
12th May 2026 (Tue) 0.2499 0.26 0.24 0.246 105,679
11th May 2026 (Mon) 0.248 0.2501 0.2297 0.2425 23,581
8th May 2026 (Fri) 0.2359 0.249 0.2351 0.2496 39,908
7th May 2026 (Thu) 0.2501 0.26 0.22 0.24 143,536
6th May 2026 (Wed) 0.285 0.288 0.2363 0.2372 52,306
5th May 2026 (Tue) 0.2916 0.2917 0.2732 0.2787 47,877
4th May 2026 (Mon) 0.2652 0.2929 0.262 0.2871 145,844
1st May 2026 (Fri) 0.2729 0.278 0.256 0.26 98,871
30th Apr 2026 (Thu) 0.2738 0.279 0.2692 0.2684 69,206
29th Apr 2026 (Wed) 0.2807 0.2818 0.2562 0.2764 18,740
28th Apr 2026 (Tue) 0.2921 0.2933 0.2736 0.2783 38,341
27th Apr 2026 (Mon) 0.285 0.2989 0.2649 0.2802 172,220
24th Apr 2026 (Fri) 0.305 0.3057 0.2884 0.29 135,511
23rd Apr 2026 (Thu) 0.3192 0.3199 0.3011 0.3066 118,790
22nd Apr 2026 (Wed) 0.3246 0.329 0.3151 0.3214 107,380
21st Apr 2026 (Tue) 0.3302 0.3302 0.3201 0.324 7,672
20th Apr 2026 (Mon) 0.3356 0.34 0.3281 0.337 89,510
17th Apr 2026 (Fri) 0.333 0.34 0.3278 0.3366 59,728
16th Apr 2026 (Thu) 0.3402 0.342 0.3169 0.3263 79,982
15th Apr 2026 (Wed) 0.34 0.3503 0.3048 0.3388 328,213
14th Apr 2026 (Tue) 0.3299 0.34 0.3239 0.329 25,068
13th Apr 2026 (Mon) 0.3299 0.347 0.3202 0.32 88,755
10th Apr 2026 (Fri) 0.3152 0.3334 0.3138 0.329 28,111
9th Apr 2026 (Thu) 0.3201 0.3245 0.3104 0.32 49,880
8th Apr 2026 (Wed) 0.3344 0.3412 0.318 0.3192 46,279
7th Apr 2026 (Tue) 0.3193 0.335 0.315 0.3268 15,612
6th Apr 2026 (Mon) 0.3264 0.338 0.3164 0.3162 86,357
3rd Apr 2026 (Fri) 0.3278 0.3472 0.3187 0.32 176,981
2nd Apr 2026 (Thu) 0.3278 0.3472 0.3187 0.32 176,981
1st Apr 2026 (Wed) 0.35 0.36 0.3298 0.33 100,727
31st Mar 2026 (Tue) 0.3294 0.3441 0.3266 0.33 16,984
30th Mar 2026 (Mon) 0.325 0.3263 0.3102 0.316 22,347
27th Mar 2026 (Fri) 0.336 0.336 0.32 0.3291 80,231
26th Mar 2026 (Thu) 0.3478 0.3612 0.331 0.3389 17,102
25th Mar 2026 (Wed) 0.3392 0.3587 0.3392 0.3498 31,806
24th Mar 2026 (Tue) 0.3333 0.3448 0.3299 0.336 16,932
23rd Mar 2026 (Mon) 0.3379 0.3521 0.3303 0.3426 22,747
FTSE 100 Latest
Value10,443.47
Change11.13