Mereo BioPharma Group plc (MREO)

Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.32	0.32	0.30	0.31	0.31	-1.51%	3,450,053
Jun 4, 2026	0.34	0.35	0.31	0.32	0.32	-4.85%	3,068,256
Jun 3, 2026	0.36	0.37	0.32	0.33	0.33	-1.53%	6,970,908
Jun 2, 2026	0.31	0.36	0.29	0.34	0.34	10.27%	7,595,917
Jun 1, 2026	0.33	0.33	0.31	0.31	0.31	-10.52%	3,523,502
May 29, 2026	0.34	0.35	0.31	0.34	0.34	-0.29%	3,828,409
May 28, 2026	0.31	0.35	0.31	0.35	0.35	4.96%	5,488,455
May 27, 2026	0.36	0.36	0.30	0.33	0.33	-1.50%	57,190,637
May 26, 2026	0.29	0.35	0.27	0.33	0.33	19.91%	20,748,868
May 22, 2026	0.27	0.31	0.27	0.28	0.28	2.28%	1,905,029
May 21, 2026	0.28	0.28	0.26	0.27	0.27	-3.75%	1,593,793
May 20, 2026	0.24	0.32	0.23	0.28	0.28	18.78%	5,495,761
May 19, 2026	0.23	0.26	0.23	0.24	0.24	0.25%	1,313,717
May 18, 2026	0.24	0.25	0.24	0.24	0.24	-1.70%	1,355,937
May 15, 2026	0.25	0.26	0.23	0.24	0.24	-1.83%	1,146,468
May 14, 2026	0.26	0.27	0.24	0.25	0.25	-5.20%	1,415,500
May 13, 2026	0.25	0.27	0.24	0.26	0.26	5.49%	1,333,533
May 12, 2026	0.25	0.26	0.24	0.25	0.25	1.44%	2,548,290
May 11, 2026	0.25	0.25	0.23	0.24	0.24	-2.84%	2,984,512
May 8, 2026	0.23	0.25	0.23	0.25	0.25	4.00%	1,408,216
May 7, 2026	0.24	0.26	0.22	0.24	0.24	1.18%	2,797,115
May 6, 2026	0.28	0.29	0.24	0.24	0.24	-14.89%	2,413,242
May 5, 2026	0.29	0.30	0.27	0.28	0.28	-2.93%	775,976
May 4, 2026	0.26	0.29	0.26	0.29	0.29	10.42%	2,014,478
May 1, 2026	0.28	0.29	0.26	0.26	0.26	-3.13%	1,694,504
Apr 30, 2026	0.27	0.28	0.26	0.27	0.27	-2.89%	1,011,714
Apr 29, 2026	0.28	0.29	0.25	0.28	0.28	-0.68%	1,356,252
Apr 28, 2026	0.28	0.30	0.27	0.28	0.28	-0.68%	1,236,638
Apr 27, 2026	0.29	0.30	0.26	0.28	0.28	-3.38%	1,974,883
Apr 24, 2026	0.31	0.31	0.29	0.29	0.29	-5.41%	1,560,328
Apr 23, 2026	0.32	0.33	0.30	0.31	0.31	-4.60%	1,235,509
Apr 22, 2026	0.32	0.33	0.31	0.32	0.32	-0.80%	1,654,473
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	-3.86%	637,229
Apr 20, 2026	0.33	0.34	0.33	0.34	0.34	0.12%	1,092,852
Apr 17, 2026	0.33	0.34	0.32	0.34	0.34	3.16%	2,125,775
Apr 16, 2026	0.34	0.35	0.32	0.33	0.33	-3.69%	3,166,857
Apr 15, 2026	0.34	0.36	0.30	0.34	0.34	2.98%	4,881,594
Apr 14, 2026	0.32	0.34	0.32	0.33	0.33	2.81%	704,747
Apr 13, 2026	0.32	0.35	0.32	0.32	0.32	-2.74%	1,451,404
Apr 10, 2026	0.32	0.33	0.31	0.33	0.33	2.81%	1,167,411
Apr 9, 2026	0.32	0.32	0.31	0.32	0.32	0.25%	1,034,721
Apr 8, 2026	0.34	0.34	0.32	0.32	0.32	-2.33%	1,128,740
Apr 7, 2026	0.32	0.34	0.31	0.33	0.33	3.35%	1,261,867
Apr 6, 2026	0.32	0.34	0.32	0.32	0.32	-1.19%	1,397,496
Apr 2, 2026	0.33	0.35	0.32	0.32	0.32	-3.03%	2,321,172
Apr 1, 2026	0.33	0.36	0.33	0.33	0.33	-	1,871,510
Mar 31, 2026	0.33	0.34	0.32	0.33	0.33	4.43%	1,547,878
Mar 30, 2026	0.33	0.33	0.31	0.32	0.32	-3.98%	1,201,470
Mar 27, 2026	0.34	0.34	0.32	0.33	0.33	-2.89%	1,445,939
Mar 26, 2026	0.34	0.37	0.33	0.34	0.34	-3.12%	992,169

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.