MEYER PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	2.270	2.270	2.270	2.270	2.270	0
2022-08-31	2.270	2.270	2.270	2.270	2.270	6,600
2022-08-30	2.270	2.270	2.270	2.270	2.270	75,823
2022-08-29	2.270	2.270	2.270	2.270	2.270	1,386
2022-08-26	2.270	2.270	2.270	2.270	2.270	0
2022-08-25	2.270	2.270	2.270	2.270	2.270	44,463
2022-08-24	2.270	2.270	2.270	2.270	2.270	0
2022-08-23	2.270	2.270	2.270	2.270	2.270	2,166
2022-08-22	2.270	2.270	2.270	2.270	2.270	405
2022-08-19	2.270	2.270	2.270	2.270	2.270	1,000
2022-08-18	2.270	2.270	2.270	2.270	2.270	2,000
2022-08-17	2.270	2.270	2.270	2.270	2.270	92,968
2022-08-16	2.270	2.270	2.270	2.270	2.270	1,720
2022-08-15	2.270	2.270	2.270	2.270	2.270	1,125
2022-08-12	2.270	2.270	2.270	2.270	2.270	8,600
2022-08-11	2.270	2.270	2.270	2.270	2.270	37,155
2022-08-10	2.270	2.270	2.270	2.270	2.270	5,702
2022-08-09	2.270	2.270	2.270	2.270	2.270	7,221
2022-08-08	2.270	2.270	2.270	2.270	2.270	15,898
2022-08-05	2.270	2.270	2.270	2.270	2.270	11,568
2022-08-04	2.270	2.270	2.270	2.270	2.270	31,166
2022-08-03	2.270	2.270	2.270	2.270	2.270	8,347
2022-08-02	2.270	2.270	2.270	2.270	2.270	13,000
2022-08-01	2.270	2.270	2.270	2.270	2.270	10,022
2022-07-29	2.270	2.270	2.270	2.270	2.270	0
2022-07-28	2.270	2.270	2.270	2.270	2.270	0
2022-07-27	2.520	2.520	2.270	2.270	2.270	170,000
2022-07-26	2.520	2.520	2.520	2.520	2.520	34,166
2022-07-25	2.520	2.520	2.520	2.520	2.520	0
2022-07-22	2.520	2.520	2.520	2.520	2.520	10,541
2022-07-21	2.520	2.520	2.520	2.520	2.520	206,264
2022-07-20	2.520	2.520	2.520	2.520	2.520	26,243
2022-07-19	2.520	2.520	2.520	2.520	2.520	2,559
2022-07-18	2.520	2.520	2.520	2.520	2.520	25,115
2022-07-15	2.520	2.520	2.520	2.520	2.520	45,026
2022-07-14	2.520	2.520	2.520	2.520	2.520	13,466
2022-07-13	2.520	2.520	2.520	2.520	2.520	104,826
2022-07-08	2.520	2.520	2.520	2.520	2.520	2,000
2022-07-07	2.520	2.520	2.520	2.520	2.520	30,000
2022-07-06	2.520	2.520	2.520	2.520	2.520	2,000
2022-07-05	2.520	2.520	2.520	2.520	2.520	62,671
2022-07-04	2.520	2.520	2.520	2.520	2.520	24,948
2022-07-01	2.520	2.520	2.520	2.520	2.520	13,381
2022-06-30	2.520	2.520	2.520	2.520	2.520	27,780
2022-06-29	2.520	2.520	2.520	2.520	2.520	113,030
2022-06-28	2.520	2.520	2.520	2.520	2.520	23,650
2022-06-27	2.520	2.520	2.520	2.520	2.520	7,988
2022-06-24	2.520	2.520	2.520	2.520	2.520	30,420
2022-06-23	2.790	2.790	2.520	2.520	2.520	322,005
2022-06-22	2.790	2.790	2.790	2.790	2.790	0
2022-06-21	2.790	2.790	2.790	2.790	2.790	4,008
2022-06-20	2.790	2.790	2.790	2.790	2.790	52
2022-06-17	2.790	2.790	2.790	2.790	2.790	550
2022-06-16	2.790	2.790	2.790	2.790	2.790	57,554
2022-06-15	3.100	3.100	2.790	2.790	2.790	100,000
2022-06-14	3.100	3.100	3.100	3.100	3.100	26,300
2022-06-10	3.100	3.100	3.100	3.100	3.100	3,300
2022-06-09	3.100	3.100	3.100	3.100	3.100	50,645
2022-06-08	3.100	3.100	3.100	3.100	3.100	4
2022-06-07	3.100	3.100	3.100	3.100	3.100	5,000

← NewerPage 18 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.