5 DAY PERFORMANCE
+13.80%
1 MONTH PERFORMANCE
+16.59%
3 MONTH PERFORMANCE
+62.50%
6 MONTH PERFORMANCE
-8.13%
YEAR-TO-DATE PERFORMANCE
-6.41%
1 YEAR PERFORMANCE
-75.32%
Mereo Biopharma Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.31 | $0.31 (-0.03%) | $0.31 | $0.29 | 658.02 K | $49.05 M |
| 08/05/2026 | $0.32 | $0.30 (-5.77%) | $0.33 | $0.30 | 1.14 M | $48.67 M |
| 08/04/2026 | $0.32 | $0.32 (2.09%) | $0.33 | $0.31 | 361.30 K | $51.65 M |
| 08/03/2026 | $0.34 | $0.32 (-6.93%) | $0.35 | $0.31 | 964.40 K | $50.59 M |
| 07/31/2026 | $0.30 | $0.34 (13.1%) | $0.35 | $0.30 | 2.71 M | $54.96 M |
| 07/30/2026 | $0.32 | $0.32 (-0.97%) | $0.33 | $0.31 | 776.29 K | $50.51 M |
| 07/29/2026 | $0.31 | $0.31 (-1.13%) | $0.33 | $0.31 | 1.49 M | $49.15 M |
| 07/28/2026 | $0.30 | $0.31 (4.18%) | $0.32 | $0.29 | 1.73 M | $49.62 M |
| 07/27/2026 | $0.28 | $0.30 (7.89%) | $0.32 | $0.28 | 1.32 M | $48.45 M |
| 07/24/2026 | $0.29 | $0.29 (-1.1%) | $0.30 | $0.29 | 389.50 K | $46.15 M |
| 07/23/2026 | $0.29 | $0.29 (0.34%) | $0.31 | $0.29 | 694.67 K | $46.67 M |
| 07/22/2026 | $0.31 | $0.30 (-2.43%) | $0.31 | $0.30 | 564.37 K | $47.72 M |
| 07/21/2026 | $0.30 | $0.31 (1.02%) | $0.31 | $0.30 | 603.54 K | $49.04 M |
| 07/20/2026 | $0.31 | $0.31 (-1.55%) | $0.32 | $0.31 | 711.40 K | $48.94 M |
| 07/17/2026 | $0.32 | $0.31 (-2.55%) | $0.32 | $0.31 | 476.61 K | $49.73 M |
| 07/16/2026 | $0.32 | $0.32 (0.88%) | $0.33 | $0.31 | 882.40 K | $51.76 M |
| 07/15/2026 | $0.31 | $0.33 (5.1%) | $0.33 | $0.31 | 915.30 K | $52.58 M |
| 07/14/2026 | $0.32 | $0.31 (-1.84%) | $0.32 | $0.31 | 554.00 K | $50.35 M |
| 07/13/2026 | $0.33 | $0.32 (-2.73%) | $0.33 | $0.32 | 742.64 K | $51.48 M |
| 07/10/2026 | $0.32 | $0.34 (4.59%) | $0.34 | $0.31 | 1.36 M | $53.72 M |
| 07/09/2026 | $0.31 | $0.32 (3.94%) | $0.33 | $0.31 | 769.62 K | $51.99 M |
| 07/08/2026 | $0.33 | $0.32 (-3.89%) | $0.33 | $0.31 | 998.29 K | $50.67 M |
| 07/07/2026 | $0.32 | $0.33 (4.53%) | $0.34 | $0.31 | 2.05 M | $53.64 M |
| 07/06/2026 | $0.32 | $0.32 (-2.28%) | $0.33 | $0.30 | 1.08 M | $50.77 M |
| 07/02/2026 | $0.32 | $0.33 (4.46%) | $0.34 | $0.32 | 1.43 M | $53.67 M |
| 07/01/2026 | $0.32 | $0.32 (1.67%) | $0.34 | $0.32 | 1.20 M | $51.80 M |
| 06/30/2026 | $0.33 | $0.32 (-4.31%) | $0.35 | $0.32 | 1.66 M | $50.95 M |
| 06/29/2026 | $0.30 | $0.33 (9.9%) | $0.33 | $0.30 | 1.42 M | $53.21 M |
| 06/26/2026 | $0.31 | $0.30 (-4.32%) | $0.32 | $0.26 | 2.96 M | $47.56 M |
| 06/25/2026 | $0.30 | $0.30 (0.1%) | $0.32 | $0.30 | 1.33 M | $48.27 M |
| 06/24/2026 | $0.31 | $0.30 (-2.5%) | $0.33 | $0.30 | 2.59 M | $48.78 M |
| 06/23/2026 | $0.32 | $0.32 (0%) | $0.34 | $0.32 | 1.57 M | $51.68 M |
| 06/22/2026 | $0.31 | $0.33 (5.49%) | $0.33 | $0.30 | 1.39 M | $52.12 M |
| 06/18/2026 | $0.31 | $0.31 (-0.19%) | $0.33 | $0.31 | 1.44 M | $49.62 M |
| 06/17/2026 | $0.30 | $0.31 (3.89%) | $0.33 | $0.29 | 3.26 M | $49.71 M |
| 06/16/2026 | $0.30 | $0.29 (-2.73%) | $0.31 | $0.29 | 1.23 M | $46.83 M |
| 06/15/2026 | $0.31 | $0.30 (-4.52%) | $0.32 | $0.30 | 1.54 M | $47.47 M |
| 06/12/2026 | $0.31 | $0.31 (-1.07%) | $0.33 | $0.30 | 2.13 M | $48.91 M |
| 06/11/2026 | $0.31 | $0.31 (2%) | $0.32 | $0.29 | 2.96 M | $50.00 M |
| 06/10/2026 | $0.30 | $0.30 (2.25%) | $0.31 | $0.29 | 2.40 M | $48.86 M |
| 06/09/2026 | $0.29 | $0.31 (4.69%) | $0.31 | $0.28 | 1.44 M | $49.02 M |
| 06/08/2026 | $0.31 | $0.31 (-1.61%) | $0.32 | $0.28 | 2.45 M | $48.91 M |
| 06/05/2026 | $0.32 | $0.31 (-0.57%) | $0.32 | $0.30 | 3.54 M | $50.23 M |
| 06/04/2026 | $0.34 | $0.32 (-6.06%) | $0.35 | $0.31 | 3.16 M | $50.99 M |
| 06/03/2026 | $0.36 | $0.33 (-7.93%) | $0.37 | $0.32 | 7.15 M | $53.59 M |
| 06/02/2026 | $0.31 | $0.34 (8.57%) | $0.36 | $0.29 | 8.03 M | $54.43 M |
| 06/01/2026 | $0.33 | $0.31 (-5.7%) | $0.33 | $0.31 | 3.64 M | $49.36 M |
| 05/29/2026 | $0.34 | $0.34 (0.88%) | $0.35 | $0.31 | 3.89 M | $55.16 M |
| 05/28/2026 | $0.31 | $0.35 (10.22%) | $0.35 | $0.31 | 5.78 M | $55.32 M |
| 05/27/2026 | $0.36 | $0.33 (-9.8%) | $0.36 | $0.30 | 57.86 M | $52.71 M |
| 05/26/2026 | $0.29 | $0.33 (16.03%) | $0.35 | $0.27 | 22.88 M | $53.51 M |
| 05/22/2026 | $0.27 | $0.28 (3.07%) | $0.31 | $0.27 | 1.91 M | $44.63 M |
| 05/21/2026 | $0.28 | $0.27 (-2.82%) | $0.28 | $0.26 | 1.62 M | $43.63 M |
| 05/20/2026 | $0.24 | $0.28 (18.78%) | $0.32 | $0.23 | 5.58 M | $45.33 M |
| 05/19/2026 | $0.23 | $0.24 (2.59%) | $0.26 | $0.23 | 1.32 M | $38.17 M |
| 05/18/2026 | $0.24 | $0.24 (-1.94%) | $0.25 | $0.24 | 1.36 M | $38.07 M |
| 05/15/2026 | $0.25 | $0.24 (-4.55%) | $0.26 | $0.23 | 1.15 M | $38.73 M |
| 05/14/2026 | $0.26 | $0.25 (-5.38%) | $0.27 | $0.24 | 1.42 M | $39.45 M |
| 05/13/2026 | $0.25 | $0.26 (3.59%) | $0.27 | $0.24 | 1.33 M | $41.61 M |
| 05/12/2026 | $0.25 | $0.25 (0.41%) | $0.26 | $0.24 | 2.55 M | $39.45 M |
| 05/11/2026 | $0.25 | $0.24 (-2.88%) | $0.25 | $0.23 | 2.98 M | $38.89 M |
| 05/08/2026 | $0.23 | $0.25 (7.68%) | $0.25 | $0.23 | 1.41 M | $40.03 M |
| 05/07/2026 | $0.24 | $0.24 (-0.29%) | $0.26 | $0.22 | 2.80 M | $38.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
