Merit Group plc (AIM:MRIT)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
-2.50 (-9.09%)
Inactive · Last trade price on Mar 4, 2025
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 20.25 | 25.00 | 20.25 | 25.00 | 25.00 | -9.09% | 22,484 |
| Mar 3, 2025 | 22.15 | 27.50 | 22.15 | 27.50 | 27.50 | 17.02% | 8,871 |
| Feb 28, 2025 | 20.66 | 26.00 | 20.00 | 23.50 | 23.50 | -2.08% | 44,723 |
| Feb 27, 2025 | 20.66 | 24.00 | 20.66 | 24.00 | 24.00 | -4.00% | 14,114 |
| Feb 26, 2025 | 23.10 | 25.00 | 20.66 | 25.00 | 25.00 | -3.85% | 12,257 |
| Feb 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | - |
| Feb 24, 2025 | 25.25 | 28.00 | 25.25 | 28.00 | 28.00 | 3.70% | 12,625 |
| Feb 21, 2025 | 23.25 | 27.00 | 23.25 | 27.00 | 27.00 | 1.89% | 458 |
| Feb 20, 2025 | 21.55 | 26.50 | 21.55 | 26.50 | 26.50 | 15.22% | 51,289 |
| Feb 19, 2025 | 21.20 | 23.00 | 21.20 | 23.00 | 23.00 | 2.22% | 6,259 |
| Feb 18, 2025 | 20.60 | 22.50 | 20.60 | 22.50 | 22.50 | - | 12,653 |
| Feb 17, 2025 | 19.30 | 22.50 | 19.30 | 22.50 | 22.50 | 7.14% | 9,518 |
| Feb 14, 2025 | 20.60 | 21.00 | 19.30 | 21.00 | 21.00 | -6.67% | 61,811 |
| Feb 13, 2025 | 22.06 | 22.50 | 20.60 | 22.50 | 22.50 | -4.26% | 9,117 |
| Feb 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 14.63% | - |
| Feb 11, 2025 | 20.10 | 20.50 | 18.88 | 20.50 | 20.50 | -14.58% | 11,683 |
| Feb 10, 2025 | 20.10 | 24.00 | 20.10 | 24.00 | 24.00 | 11.63% | 146,545 |
| Feb 7, 2025 | 20.10 | 21.50 | 20.10 | 21.50 | 21.50 | - | 755 |
| Feb 6, 2025 | 20.10 | 21.50 | 20.10 | 21.50 | 21.50 | - | 47,046 |
| Feb 5, 2025 | 20.10 | 21.50 | 20.10 | 21.50 | 21.50 | - | 20,000 |
| Feb 4, 2025 | 19.00 | 21.50 | 19.00 | 21.50 | 21.50 | 4.88% | 8,596 |
| Feb 3, 2025 | 18.80 | 20.50 | 18.80 | 20.50 | 20.50 | - | 115,200 |
| Jan 31, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | - | 75,000 |
| Jan 30, 2025 | 19.35 | 20.50 | 18.66 | 20.50 | 20.50 | -4.65% | 10,840 |
| Jan 29, 2025 | 23.85 | 23.85 | 21.50 | 21.50 | 21.50 | -4.44% | 210 |
| Jan 28, 2025 | 20.25 | 22.50 | 20.25 | 22.50 | 22.50 | - | 60,000 |
| Jan 27, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 9.76% | - |
| Jan 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -6.82% | - |
| Jan 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 22, 2025 | 19.00 | 22.00 | 19.00 | 22.00 | 22.00 | 4.76% | 205,132 |
| Jan 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 15, 2025 | 20.00 | 21.00 | 16.50 | 21.00 | 21.00 | 20.00% | 25,677 |
| Jan 14, 2025 | 29.00 | 29.00 | 16.00 | 17.50 | 17.50 | -42.62% | 106,317 |
| Jan 13, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jan 10, 2025 | 28.00 | 30.50 | 28.00 | 30.50 | 30.50 | -4.69% | 20,000 |
| Jan 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 31, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 30, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 27, 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 500 |
| Dec 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 23, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 20, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |