MEYER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5,375 |
| 2024-05-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,625 |
| 2024-05-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,501 |
| 2024-05-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 16,501 |
| 2024-05-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10,117 |
| 2024-05-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,870 |
| 2024-05-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 50 |
| 2024-05-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 6,885 |
| 2024-04-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,091 |
| 2024-04-29 | 5.600 | 5.600 | 5.300 | 5.300 | 5.300 | 3,175 |
| 2024-04-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2024-04-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,860 |
| 2024-04-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-04-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 120 |
| 2024-04-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 9,508 |
| 2024-04-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6,900 |
| 2024-04-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-04-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 450 |
| 2024-04-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 9,550 |
| 2024-04-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 46,786 |
| 2024-04-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 37,333 |
| 2024-04-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 11,000 |
| 2024-04-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10,700 |
| 2024-04-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,200 |
| 2024-04-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 72,572 |
| 2024-04-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 22,124 |
| 2024-03-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 281,361 |
| 2024-03-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2024-03-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 51,550 |
| 2024-03-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 750 |
| 2024-03-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 42,618 |
| 2024-03-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,040 |
| 2024-03-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-03-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6,190 |
| 2024-03-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,450 |
| 2024-03-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,650 |
| 2024-03-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,700 |
| 2024-03-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 53,386 |
| 2024-03-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,000 |
| 2024-03-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 17 |
| 2024-03-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10,132 |
| 2024-03-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 320 |
| 2024-03-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 350 |
| 2024-03-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,600 |
| 2024-03-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 39,020 |
| 2024-03-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 20,301 |
| 2024-02-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-02-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 880 |
| 2024-02-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,282 |
| 2024-02-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 11,600 |
| 2024-02-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 13,224 |
| 2024-02-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-02-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 17,730 |
| 2024-02-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,001 |
| 2024-02-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 20,409 |
| 2024-02-16 | 6.220 | 6.220 | 5.600 | 5.600 | 5.600 | 201,838 |
| 2024-02-15 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 110,823 |
| 2024-02-14 | 6.910 | 6.910 | 6.220 | 6.220 | 6.220 | 152,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.4500 NGN |
| 2025-05-12 | 0.3000 NGN |
| 2025-05-05 | 0.3000 NGN |
| 2024-04-29 | 0.3000 NGN |
| 2021-08-16 | 1.5000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.