MEYER PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	2.270	2.270	2.270	2.270	2.270	2,000
2022-11-28	2.270	2.270	2.270	2.270	2.270	20,214
2022-11-25	2.270	2.270	2.270	2.270	2.270	1,000
2022-11-24	2.270	2.270	2.270	2.270	2.270	0
2022-11-23	2.270	2.270	2.270	2.270	2.270	0
2022-11-22	2.270	2.270	2.270	2.270	2.270	10,000
2022-11-21	2.270	2.270	2.270	2.270	2.270	100
2022-11-18	2.270	2.270	2.270	2.270	2.270	80,140
2022-11-17	2.270	2.270	2.270	2.270	2.270	0
2022-11-16	2.270	2.270	2.270	2.270	2.270	1,035
2022-11-15	2.270	2.270	2.270	2.270	2.270	0
2022-11-14	2.270	2.270	2.270	2.270	2.270	850
2022-11-11	2.270	2.270	2.270	2.270	2.270	1,500
2022-11-10	2.270	2.270	2.270	2.270	2.270	2,000
2022-11-09	2.270	2.270	2.270	2.270	2.270	0
2022-11-08	2.270	2.270	2.270	2.270	2.270	466
2022-11-07	2.270	2.270	2.270	2.270	2.270	0
2022-11-04	2.270	2.270	2.270	2.270	2.270	0
2022-11-03	2.270	2.270	2.270	2.270	2.270	0
2022-11-02	2.270	2.270	2.270	2.270	2.270	10
2022-11-01	2.270	2.270	2.270	2.270	2.270	530
2022-10-31	2.270	2.270	2.270	2.270	2.270	2,750
2022-10-28	2.270	2.270	2.270	2.270	2.270	0
2022-10-27	2.270	2.270	2.270	2.270	2.270	0
2022-10-26	2.270	2.270	2.270	2.270	2.270	12,700
2022-10-25	2.270	2.270	2.270	2.270	2.270	2,450
2022-10-24	2.270	2.270	2.270	2.270	2.270	0
2022-10-21	2.270	2.270	2.270	2.270	2.270	550
2022-10-20	2.270	2.270	2.270	2.270	2.270	13,200
2022-10-19	2.270	2.270	2.270	2.270	2.270	0
2022-10-18	2.270	2.270	2.270	2.270	2.270	25,000
2022-10-17	2.270	2.270	2.270	2.270	2.270	0
2022-10-14	2.270	2.270	2.270	2.270	2.270	0
2022-10-13	2.270	2.270	2.270	2.270	2.270	2,441
2022-10-12	2.270	2.270	2.270	2.270	2.270	150
2022-10-11	2.270	2.270	2.270	2.270	2.270	4,000
2022-10-07	2.270	2.270	2.270	2.270	2.270	0
2022-10-06	2.270	2.270	2.270	2.270	2.270	0
2022-10-05	2.270	2.270	2.270	2.270	2.270	171
2022-10-04	2.270	2.270	2.270	2.270	2.270	5
2022-09-30	2.270	2.270	2.270	2.270	2.270	30
2022-09-29	2.270	2.270	2.270	2.270	2.270	0
2022-09-28	2.270	2.270	2.270	2.270	2.270	60,184
2022-09-27	2.270	2.270	2.270	2.270	2.270	14,616
2022-09-26	2.270	2.270	2.270	2.270	2.270	264
2022-09-23	2.270	2.270	2.270	2.270	2.270	36,000
2022-09-22	2.270	2.270	2.270	2.270	2.270	30,152
2022-09-21	2.270	2.270	2.270	2.270	2.270	22,770
2022-09-20	2.270	2.270	2.270	2.270	2.270	1,000
2022-09-19	2.270	2.270	2.270	2.270	2.270	574
2022-09-16	2.270	2.270	2.270	2.270	2.270	8,032
2022-09-15	2.270	2.270	2.270	2.270	2.270	100
2022-09-14	2.270	2.270	2.270	2.270	2.270	0
2022-09-13	2.270	2.270	2.270	2.270	2.270	3,624
2022-09-12	2.270	2.270	2.270	2.270	2.270	1,204
2022-09-09	2.270	2.270	2.270	2.270	2.270	7,948
2022-09-08	2.270	2.270	2.270	2.270	2.270	5,190
2022-09-07	2.270	2.270	2.270	2.270	2.270	10,142
2022-09-06	2.270	2.270	2.270	2.270	2.270	167
2022-09-05	2.270	2.270	2.270	2.270	2.270	0

← NewerPage 17 of 21 · 1,241 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.