MEYER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 103,553 |
| 2024-02-12 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 346,988 |
| 2024-02-09 | 6.290 | 6.910 | 6.290 | 6.910 | 6.910 | 679,789 |
| 2024-02-08 | 5.720 | 6.290 | 5.720 | 6.290 | 6.290 | 191,995 |
| 2024-02-07 | 5.200 | 5.720 | 5.200 | 5.720 | 5.720 | 193,200 |
| 2024-02-06 | 4.730 | 5.200 | 4.730 | 5.200 | 5.200 | 102,800 |
| 2024-02-05 | 4.300 | 4.730 | 4.300 | 4.730 | 4.730 | 157,602 |
| 2024-02-02 | 3.910 | 4.300 | 3.910 | 4.300 | 4.300 | 983,034 |
| 2024-02-01 | 3.560 | 3.910 | 3.560 | 3.910 | 3.910 | 830,679 |
| 2024-01-31 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,447 |
| 2024-01-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 61,816 |
| 2024-01-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 15,934 |
| 2024-01-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,000 |
| 2024-01-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 45,138 |
| 2024-01-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,020 |
| 2024-01-23 | 3.240 | 3.560 | 3.240 | 3.560 | 3.560 | 202,254 |
| 2024-01-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,552 |
| 2024-01-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 6,000 |
| 2024-01-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 9,001 |
| 2024-01-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 63,400 |
| 2024-01-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 12,020 |
| 2024-01-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,000 |
| 2024-01-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 25,000 |
| 2024-01-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3,200 |
| 2024-01-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,000 |
| 2024-01-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10,039 |
| 2024-01-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 22,363 |
| 2024-01-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 50 |
| 2024-01-04 | 3.590 | 3.590 | 3.240 | 3.240 | 3.240 | 559,189 |
| 2024-01-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 40,431 |
| 2024-01-02 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 28,272 |
| 2023-12-29 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 50 |
| 2023-12-28 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2023-12-27 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 8,804 |
| 2023-12-22 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2023-12-21 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 20,140 |
| 2023-12-20 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 5,450 |
| 2023-12-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 10,900 |
| 2023-12-18 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 6,118 |
| 2023-12-15 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 6,500 |
| 2023-12-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 3,379 |
| 2023-12-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 8,939 |
| 2023-12-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 39,810 |
| 2023-12-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 7,399 |
| 2023-12-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 63,400 |
| 2023-12-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 22,634 |
| 2023-12-06 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 86,500 |
| 2023-12-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 13,001 |
| 2023-12-04 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 13,930 |
| 2023-12-01 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 20 |
| 2023-11-30 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 10,478 |
| 2023-11-29 | 3.270 | 3.590 | 3.270 | 3.590 | 3.590 | 234,442 |
| 2023-11-28 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 114,515 |
| 2023-11-27 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 72,815 |
| 2023-11-24 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 10,407 |
| 2023-11-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 11,335 |
| 2023-11-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 20,000 |
| 2023-11-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 99,595 |
| 2023-11-20 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 15,888 |
| 2023-11-17 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 54,570 |
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.