Meridian Mining Plc (LON:MNO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 89.20
-0.40 (-0.45%)
Nov 10, 2026, 4:35 PM GMT
LON:MNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 91.00 | 92.80 | 89.20 | 89.20 | 89.20 | -0.45% | 353,707 |
| Nov 9, 2026 | 90.00 | 91.80 | 89.00 | 89.60 | 89.60 | 3.70% | 285,866 |
| Nov 6, 2026 | 84.80 | 89.00 | 83.00 | 86.40 | 86.40 | -0.69% | 267,149 |
| Nov 5, 2026 | 93.00 | 93.00 | 84.20 | 87.00 | 87.00 | -4.19% | 381,452 |
| Nov 4, 2026 | 89.80 | 91.00 | 86.57 | 90.80 | 90.80 | 4.61% | 621,957 |
| Nov 3, 2026 | 86.20 | 88.80 | 85.30 | 86.80 | 86.80 | -2.69% | 287,344 |
| Nov 2, 2026 | 89.60 | 91.80 | 87.80 | 89.20 | 89.20 | 1.36% | 286,645 |
| Oct 30, 2026 | 95.00 | 97.60 | 87.03 | 88.00 | 88.00 | -7.95% | 403,056 |
| Oct 29, 2026 | 102.00 | 102.00 | 95.60 | 95.60 | 95.60 | -3.04% | 112,014 |
| Oct 28, 2026 | 101.50 | 102.00 | 97.80 | 98.60 | 98.60 | -2.38% | 230,687 |
| Oct 27, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2.23% | 125,152 |
| Oct 26, 2026 | 101.00 | 101.00 | 96.20 | 98.80 | 98.80 | 0.82% | 121,101 |
| Oct 23, 2026 | 96.20 | 100.50 | 96.20 | 98.00 | 98.00 | -0.81% | 238,704 |
| Oct 22, 2026 | 104.00 | 109.00 | 96.60 | 98.80 | 98.80 | -6.35% | 282,791 |
| Oct 21, 2026 | 110.00 | 111.50 | 104.75 | 105.50 | 105.50 | -2.31% | 134,130 |
| Oct 20, 2026 | 110.00 | 112.00 | 104.00 | 108.00 | 108.00 | 1.41% | 423,041 |
| Oct 19, 2026 | 111.00 | 111.00 | 106.00 | 106.50 | 106.50 | -1.39% | 203,517 |
| Oct 16, 2026 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.46% | 188,249 |
| Oct 15, 2026 | 111.00 | 112.50 | 106.00 | 108.50 | 108.50 | -4.82% | 325,377 |
| Oct 14, 2026 | 123.00 | 123.00 | 114.00 | 114.00 | 114.00 | -4.60% | 669,632 |
| Oct 13, 2026 | 129.73 | 130.50 | 119.50 | 119.50 | 119.50 | -7.72% | 401,791 |
| Oct 12, 2026 | 125.00 | 131.50 | 124.55 | 129.50 | 129.50 | 4.86% | 309,691 |
| Oct 9, 2026 | 122.95 | 125.00 | 122.00 | 123.50 | 123.50 | 1.23% | 506,123 |
| Oct 8, 2026 | 122.00 | 123.50 | 120.50 | 122.00 | 122.00 | -1.61% | 600,424 |
| Oct 7, 2026 | 124.50 | 126.00 | 120.00 | 124.00 | 124.00 | -1.98% | 778,782 |
| Oct 6, 2026 | 124.50 | 126.50 | 121.00 | 126.50 | 126.50 | 1.61% | 1,364,768 |
| Oct 5, 2026 | 128.95 | 132.00 | 123.50 | 124.50 | 124.50 | -3.49% | 358,841 |
| Oct 2, 2026 | 125.00 | 133.00 | 121.00 | 129.00 | 129.00 | 2.79% | 1,092,149 |
| Oct 1, 2026 | 122.00 | 126.50 | 120.00 | 125.50 | 125.50 | 0.80% | 720,542 |
| Sep 30, 2026 | 117.00 | 124.50 | 117.00 | 124.50 | 124.50 | 5.51% | 4,147,324 |
| Sep 29, 2026 | 122.28 | 123.00 | 117.00 | 118.00 | 118.00 | -2.07% | 797,759 |
| Sep 28, 2026 | 125.00 | 129.00 | 120.50 | 120.50 | 120.50 | -4.37% | 839,692 |
| Sep 25, 2026 | 121.00 | 132.00 | 120.00 | 126.00 | 126.00 | 4.13% | 1,021,362 |
| Sep 24, 2026 | 119.90 | 123.00 | 119.00 | 121.00 | 121.00 | -0.41% | 351,466 |
| Sep 23, 2026 | 117.00 | 125.50 | 117.00 | 121.50 | 121.50 | 2.53% | 864,391 |
| Sep 22, 2026 | 102.00 | 119.00 | 102.00 | 118.50 | 118.50 | 20.43% | 630,852 |
| Sep 21, 2026 | 100.00 | 98.80 | 96.20 | 98.40 | 98.40 | 0.61% | 102,047 |
| Sep 18, 2026 | 100.50 | 103.00 | 97.00 | 97.80 | 97.80 | -0.20% | 181,077 |
| Sep 17, 2026 | 95.75 | 100.00 | 95.00 | 98.00 | 98.00 | 1.24% | 254,912 |
| Sep 16, 2026 | 101.00 | 103.00 | 96.20 | 96.80 | 96.80 | -2.42% | 540,163 |
| Sep 15, 2026 | 98.00 | 100.50 | 97.40 | 99.20 | 99.20 | 1.02% | 176,584 |
| Sep 14, 2026 | 105.50 | 105.50 | 98.00 | 98.20 | 98.20 | -3.73% | 412,807 |
| Sep 11, 2026 | 100.50 | 104.50 | 100.50 | 102.00 | 102.00 | -0.49% | 290,949 |
| Sep 10, 2026 | 106.50 | 107.06 | 101.00 | 102.50 | 102.50 | -1.44% | 361,014 |
| Sep 9, 2026 | 104.50 | 108.50 | 103.00 | 104.00 | 104.00 | -3.70% | 245,087 |
| Sep 8, 2026 | 105.00 | 109.00 | 104.10 | 108.00 | 108.00 | 1.89% | 172,439 |
| Sep 7, 2026 | 102.50 | 106.00 | 101.00 | 106.00 | 106.00 | 2.91% | 110,651 |
| Sep 4, 2026 | 102.50 | 103.00 | 100.60 | 103.00 | 103.00 | 1.98% | 193,161 |
| Sep 3, 2026 | 103.00 | 104.00 | 99.00 | 101.00 | 101.00 | 1.00% | 238,734 |
| Sep 2, 2026 | 92.00 | 101.50 | 92.00 | 100.00 | 100.00 | 5.26% | 543,863 |