MEYER PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	2.800	2.800	2.800	2.800	2.800	5,400
2023-08-22	2.660	2.800	2.660	2.800	2.800	143,525
2023-08-21	2.660	2.660	2.660	2.660	2.660	140,654
2023-08-18	2.660	2.660	2.660	2.660	2.660	214,012
2023-08-17	2.660	2.660	2.660	2.660	2.660	0
2023-08-16	2.660	2.660	2.660	2.660	2.660	35,000
2023-08-15	2.660	2.660	2.660	2.660	2.660	500
2023-08-14	2.660	2.660	2.660	2.660	2.660	0
2023-08-11	2.660	2.660	2.660	2.660	2.660	14,007
2023-08-10	2.660	2.660	2.660	2.660	2.660	406
2023-08-09	2.660	2.660	2.660	2.660	2.660	0
2023-08-08	2.660	2.660	2.660	2.660	2.660	12,400
2023-08-07	2.660	2.660	2.660	2.660	2.660	10,760
2023-08-04	2.950	2.950	2.660	2.660	2.660	118,000
2023-08-03	2.950	2.950	2.950	2.950	2.950	0
2023-08-02	2.950	2.950	2.950	2.950	2.950	1,500
2023-08-01	2.950	2.950	2.950	2.950	2.950	2,010
2023-07-31	2.950	2.950	2.950	2.950	2.950	55,375
2023-07-28	2.950	2.950	2.950	2.950	2.950	70,476
2023-07-27	2.950	2.950	2.950	2.950	2.950	29,490
2023-07-26	2.950	2.950	2.950	2.950	2.950	1,946
2023-07-25	2.950	2.950	2.950	2.950	2.950	36,025
2023-07-24	2.950	2.950	2.950	2.950	2.950	96,456
2023-07-21	2.950	2.950	2.950	2.950	2.950	3,500
2023-07-20	2.950	2.950	2.950	2.950	2.950	33,148
2023-07-19	2.950	2.950	2.950	2.950	2.950	3,000
2023-07-18	2.950	2.950	2.950	2.950	2.950	165,000
2023-07-17	2.950	2.950	2.950	2.950	2.950	0
2023-07-14	2.950	2.950	2.950	2.950	2.950	20,000
2023-07-13	2.950	2.950	2.950	2.950	2.950	6,000
2023-07-12	2.950	2.950	2.950	2.950	2.950	7,640
2023-07-11	2.700	2.950	2.700	2.950	2.950	252,000
2023-07-10	2.640	2.700	2.640	2.700	2.700	286,774
2023-07-07	2.640	2.640	2.640	2.640	2.640	571
2023-07-06	2.640	2.640	2.640	2.640	2.640	30,761
2023-07-05	2.640	2.640	2.640	2.640	2.640	6,260
2023-07-04	2.640	2.640	2.640	2.640	2.640	16,751
2023-07-03	2.400	2.640	2.400	2.640	2.640	1,051,525
2023-06-30	2.400	2.400	2.400	2.400	2.400	8,792
2023-06-27	2.400	2.400	2.400	2.400	2.400	17,882
2023-06-26	2.400	2.400	2.400	2.400	2.400	5,377
2023-06-23	2.190	2.400	2.190	2.400	2.400	1,956,668
2023-06-22	2.190	2.190	2.190	2.190	2.190	399,548
2023-06-21	2.430	2.430	2.190	2.190	2.190	630,416
2023-06-20	2.430	2.430	2.430	2.430	2.430	2,505
2023-06-19	2.430	2.430	2.430	2.430	2.430	62,208
2023-06-16	2.430	2.430	2.430	2.430	2.430	1,059
2023-06-15	2.430	2.430	2.430	2.430	2.430	50
2023-06-14	2.430	2.430	2.430	2.430	2.430	50
2023-06-13	2.430	2.430	2.430	2.430	2.430	327,390
2023-06-09	2.430	2.430	2.430	2.430	2.430	20,642
2023-06-08	2.430	2.430	2.430	2.430	2.430	30,000
2023-06-07	2.430	2.430	2.430	2.430	2.430	30,280
2023-06-06	2.430	2.430	2.430	2.430	2.430	0
2023-06-05	2.430	2.430	2.430	2.430	2.430	49,590
2023-06-02	2.430	2.430	2.430	2.430	2.430	5,000
2023-06-01	2.430	2.430	2.430	2.430	2.430	0
2023-05-31	2.430	2.430	2.430	2.430	2.430	1,196
2023-05-30	2.430	2.430	2.430	2.430	2.430	641
2023-05-26	2.430	2.430	2.430	2.430	2.430	90

← NewerPage 14 of 21 · 1,237 trading daysOlder →

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.