MEYER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,712 |
| 2022-06-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 63,355 |
| 2022-06-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 23,667 |
| 2022-06-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 250 |
| 2022-05-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10,403 |
| 2022-05-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 71,384 |
| 2022-05-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-05-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,800 |
| 2022-05-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,062 |
| 2022-05-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 300 |
| 2022-05-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,163 |
| 2022-05-20 | 3.100 | 3.300 | 3.100 | 3.100 | 3.100 | 483,969 |
| 2022-05-19 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 317,638 |
| 2022-05-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 69,418 |
| 2022-05-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20,682 |
| 2022-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,334 |
| 2022-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 88,002 |
| 2022-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 13,930 |
| 2022-05-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 247,480 |
| 2022-05-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 16,775 |
| 2022-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,279 |
| 2022-05-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 23,990 |
| 2022-05-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 112,270 |
| 2022-05-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 66,861 |
| 2022-04-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 175,103 |
| 2022-04-28 | 2.810 | 3.000 | 2.810 | 3.000 | 3.000 | 1,017,197 |
| 2022-04-27 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 171,120 |
| 2022-04-26 | 2.560 | 2.810 | 2.560 | 2.810 | 2.810 | 294,200 |
| 2022-04-25 | 2.330 | 2.560 | 2.330 | 2.560 | 2.560 | 286,100 |
| 2022-04-22 | 2.120 | 2.330 | 2.120 | 2.330 | 2.330 | 267,188 |
| 2022-04-21 | 1.930 | 2.120 | 1.930 | 2.120 | 2.120 | 160,270 |
| 2022-04-20 | 1.760 | 1.930 | 1.760 | 1.930 | 1.930 | 1,087,440 |
| 2022-04-19 | 1.600 | 1.760 | 1.600 | 1.760 | 1.760 | 1,011,352 |
| 2022-04-14 | 1.490 | 1.630 | 1.490 | 1.600 | 1.600 | 798,057 |
| 2022-04-13 | 1.360 | 1.490 | 1.360 | 1.490 | 1.490 | 271,900 |
| 2022-04-12 | 1.240 | 1.360 | 1.240 | 1.360 | 1.360 | 322,218 |
| 2022-04-11 | 1.130 | 1.240 | 1.130 | 1.240 | 1.240 | 194,000 |
| 2022-04-08 | 1.030 | 1.130 | 1.030 | 1.130 | 1.130 | 114,060 |
| 2022-04-07 | 0.940 | 1.030 | 0.940 | 1.030 | 1.030 | 201,000 |
| 2022-04-06 | 0.860 | 0.940 | 0.860 | 0.940 | 0.940 | 260,843 |
| 2022-04-05 | 0.790 | 0.860 | 0.790 | 0.860 | 0.860 | 135,467 |
| 2022-04-04 | 0.720 | 0.790 | 0.720 | 0.790 | 0.790 | 304,861 |
| 2022-04-01 | 0.660 | 0.720 | 0.660 | 0.720 | 0.720 | 721,212 |
| 2022-03-31 | 0.600 | 0.660 | 0.600 | 0.660 | 0.660 | 500,000 |
| 2022-03-30 | 0.550 | 0.600 | 0.550 | 0.600 | 0.600 | 130,954 |
| 2022-03-29 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 1,900 |
| 2022-03-28 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 49,999 |
| 2022-03-25 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 1,000 |
| 2022-03-24 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 744 |
| 2022-03-23 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2022-03-22 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2022-03-21 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 75,000 |
| 2022-03-18 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 500 |
| 2022-03-17 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 66,766 |
| 2022-03-16 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2022-03-15 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 9,985 |
| 2022-03-14 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2022-03-11 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2022-03-10 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 960 |
| 2022-03-09 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 15,406 |
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.