Meridian Mining Plc (LON:MNO)
London · Delayed Price · Currency is GBP · Price in GBX 100.00
+5.00 (5.26%)
Sep 2, 2026, 5:07 PM GMT
LON:MNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 92.00 | 101.50 | 92.00 | 100.00 | 100.00 | 5.26% | 543,863 |
| Sep 1, 2026 | 98.00 | 98.00 | 88.60 | 95.00 | 95.00 | -2.66% | 448,576 |
| Aug 28, 2026 | 91.00 | 97.60 | 90.50 | 97.60 | 97.60 | 2.74% | 79,898 |
| Aug 27, 2026 | 89.20 | 95.00 | 89.20 | 95.00 | 95.00 | 6.74% | 124,664 |
| Aug 26, 2026 | 92.80 | 95.00 | 89.00 | 89.00 | 89.00 | -3.26% | 320,908 |
| Aug 25, 2026 | 91.20 | 93.80 | 91.20 | 92.00 | 92.00 | 0.22% | 120,270 |
| Aug 24, 2026 | 92.00 | 95.00 | 90.95 | 91.80 | 91.80 | - | 268,012 |
| Aug 21, 2026 | 89.00 | 94.00 | 87.00 | 91.80 | 91.80 | 6.99% | 274,762 |
| Aug 20, 2026 | 90.80 | 90.80 | 85.80 | 85.80 | 85.80 | -4.67% | 29,096 |
| Aug 19, 2026 | 85.00 | 91.00 | 84.00 | 90.00 | 90.00 | 7.14% | 190,641 |
| Aug 18, 2026 | 88.20 | 91.60 | 84.00 | 84.00 | 84.00 | -6.46% | 90,535 |
| Aug 17, 2026 | 89.80 | 91.40 | 88.20 | 89.80 | 89.80 | -0.22% | 514,021 |
| Aug 14, 2026 | 90.80 | 92.80 | 89.00 | 90.00 | 90.00 | - | 290,434 |
| Aug 13, 2026 | 91.00 | 93.80 | 85.20 | 90.00 | 90.00 | 0.45% | 488,088 |
| Aug 12, 2026 | 91.60 | 93.80 | 88.60 | 89.60 | 89.60 | -1.75% | 219,944 |
| Aug 11, 2026 | 92.00 | 93.80 | 89.20 | 91.20 | 91.20 | 0.66% | 191,919 |
| Aug 10, 2026 | 89.80 | 92.00 | 89.10 | 90.60 | 90.60 | -0.22% | 90,184 |
| Aug 7, 2026 | 86.40 | 91.00 | 84.20 | 90.80 | 90.80 | 5.58% | 362,287 |
| Aug 6, 2026 | 84.80 | 87.33 | 84.20 | 86.00 | 86.00 | 1.18% | 10,400 |
| Aug 5, 2026 | 82.00 | 88.00 | 82.00 | 85.00 | 85.00 | - | 786,624 |
| Aug 4, 2026 | 81.80 | 85.00 | 80.20 | 85.00 | 85.00 | 4.68% | 153,309 |
| Aug 3, 2026 | 80.00 | 82.00 | 79.80 | 81.20 | 81.20 | 1.50% | 20,450 |
| Jul 31, 2026 | 82.60 | 86.00 | 77.30 | 80.00 | 80.00 | -2.44% | 290,683 |
| Jul 30, 2026 | 76.00 | 83.00 | 75.26 | 82.00 | 82.00 | 7.89% | 244,337 |
| Jul 29, 2026 | 75.00 | 76.00 | 72.40 | 76.00 | 76.00 | 1.33% | 493,052 |
| Jul 28, 2026 | 76.00 | 77.40 | 73.00 | 75.00 | 75.00 | -1.32% | 298,314 |
| Jul 27, 2026 | 77.00 | 79.40 | 74.20 | 76.00 | 76.00 | -2.31% | 72,541 |
| Jul 24, 2026 | 79.00 | 79.00 | 76.40 | 77.80 | 77.80 | -1.27% | 198,167 |
| Jul 23, 2026 | 80.00 | 80.20 | 76.80 | 78.80 | 78.80 | -2.72% | 79,888 |
| Jul 22, 2026 | 78.20 | 82.00 | 78.00 | 81.00 | 81.00 | 3.85% | 187,707 |
| Jul 21, 2026 | 77.00 | 81.00 | 75.31 | 78.00 | 78.00 | 4.56% | 145,584 |
| Jul 20, 2026 | 77.00 | 78.41 | 74.20 | 74.60 | 74.60 | -3.62% | 164,504 |
| Jul 17, 2026 | 76.00 | 77.80 | 73.00 | 77.40 | 77.40 | 1.57% | 563,023 |
| Jul 16, 2026 | 80.00 | 82.00 | 75.60 | 76.20 | 76.20 | -5.69% | 316,061 |
| Jul 15, 2026 | 82.00 | 85.80 | 80.00 | 80.80 | 80.80 | -1.94% | 347,858 |
| Jul 14, 2026 | 84.00 | 85.00 | 81.45 | 82.40 | 82.40 | 0.24% | 603,519 |
| Jul 13, 2026 | 88.00 | 89.00 | 81.76 | 82.20 | 82.20 | -3.29% | 299,579 |
| Jul 10, 2026 | 88.00 | 88.00 | 83.20 | 85.00 | 85.00 | -1.62% | 136,530 |
| Jul 9, 2026 | 85.00 | 90.00 | 85.00 | 86.40 | 86.40 | 2.61% | 165,080 |
| Jul 8, 2026 | 86.20 | 87.00 | 83.00 | 84.20 | 84.20 | -3.22% | 216,074 |
| Jul 7, 2026 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 1.16% | 76,616 |
| Jul 6, 2026 | 90.20 | 92.80 | 86.00 | 86.00 | 86.00 | -7.33% | 167,169 |
| Jul 3, 2026 | 91.00 | 93.00 | 88.20 | 92.80 | 92.80 | 3.57% | 42,596 |
| Jul 2, 2026 | 88.00 | 90.80 | 86.40 | 89.60 | 89.60 | 3.70% | 130,019 |
| Jul 1, 2026 | 85.00 | 89.00 | 84.00 | 86.40 | 86.40 | 0.70% | 294,224 |
| Jun 30, 2026 | 87.00 | 88.80 | 85.80 | 85.80 | 85.80 | -0.23% | 381,885 |
| Jun 29, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -1.38% | 107,935 |
| Jun 26, 2026 | 85.00 | 88.20 | 84.00 | 87.20 | 87.20 | 3.81% | 208,739 |
| Jun 25, 2026 | 86.00 | 87.52 | 84.00 | 84.00 | 84.00 | -2.33% | 247,550 |
| Jun 24, 2026 | 93.00 | 93.00 | 86.00 | 86.00 | 86.00 | -8.32% | 590,437 |