MEYER PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.550	18.550	18.550	18.550	18.550	73,256
2026-07-20	18.550	18.550	18.550	18.550	18.550	42,541
2026-07-17	18.550	18.550	18.550	18.550	18.550	24,615
2026-07-16	18.550	18.550	18.550	18.550	18.550	14,447
2026-07-15	18.550	18.550	18.550	18.550	18.550	11,423
2026-07-14	18.550	18.550	18.550	18.550	18.550	83,472
2026-07-13	18.550	18.550	18.550	18.550	18.550	23,038
2026-07-10	18.550	18.550	18.550	18.550	18.550	32,583
2026-07-09	18.550	18.550	18.550	18.550	18.550	48,633
2026-07-08	18.550	18.550	18.550	18.550	18.550	42,357
2026-07-07	18.550	18.550	18.550	18.550	18.550	3,508
2026-07-06	18.550	18.550	18.550	18.550	18.550	141,528
2026-07-03	20.600	20.600	18.550	18.550	18.550	214,559
2026-07-02	20.600	20.600	20.600	20.600	20.600	58,064
2026-07-01	20.600	20.600	20.600	20.600	20.600	19,023
2026-06-30	20.600	20.600	20.600	20.600	20.600	21,848
2026-06-29	20.600	20.600	20.600	20.600	20.600	23,306
2026-06-26	20.600	20.600	20.600	20.600	20.600	4,893
2026-06-25	20.600	20.600	20.600	20.600	20.600	33,018
2026-06-24	20.600	20.600	20.600	20.600	20.600	94,470
2026-06-23	20.600	20.600	20.600	20.600	20.600	83,459
2026-06-22	20.600	20.600	20.600	20.600	20.600	41,563
2026-06-19	20.600	20.600	20.600	20.600	20.600	233,687
2026-06-18	20.600	20.600	20.600	20.600	20.600	78,812
2026-06-17	20.600	20.600	20.600	20.600	20.600	24,610
2026-06-16	20.600	20.600	20.600	20.600	20.600	169,948
2026-06-15	20.600	20.600	20.600	20.600	20.600	225,413
2026-06-11	20.600	20.600	20.600	20.600	20.600	187,001
2026-06-10	20.600	20.600	20.600	20.600	20.600	155,961
2026-06-09	20.600	20.600	20.600	20.600	20.600	108,317
2026-06-08	20.600	20.600	20.600	20.600	20.600	58,549
2026-06-05	20.600	20.600	20.600	20.600	20.600	74,302
2026-06-04	20.600	20.600	20.600	20.600	20.600	85,122
2026-06-03	20.600	20.600	20.600	20.600	20.600	84,303
2026-06-02	20.600	20.600	20.600	20.600	20.600	86,421
2026-06-01	20.600	20.600	20.600	20.600	20.600	80,102
2026-05-29	20.600	20.600	20.600	20.600	20.600	46,347
2026-05-26	20.600	20.600	20.600	20.600	20.600	24,225
2026-05-25	20.600	20.600	20.600	20.600	20.600	351,728
2026-05-22	20.600	20.600	20.600	20.600	20.600	240,299
2026-05-21	21.550	21.550	20.600	20.600	20.600	724,320
2026-05-20	21.550	21.550	21.550	21.550	21.550	122,007
2026-05-19	21.550	21.550	21.550	21.550	21.550	574,218
2026-05-18	21.550	21.550	21.550	21.550	21.550	353,013
2026-05-15	21.550	21.550	21.550	21.550	21.550	407,180
2026-05-14	23.900	23.900	21.550	21.550	21.550	1,053,802
2026-05-13	22.700	24.950	20.450	23.900	23.900	2,865,305
2026-05-12	20.650	22.700	20.650	22.700	22.700	1,962,002
2026-05-11	18.800	20.650	18.800	20.650	20.650	2,547,192
2026-05-08	17.100	18.800	17.100	18.800	18.800	221,566
2026-05-07	15.550	17.100	15.550	17.100	17.100	418,481
2026-05-06	15.550	15.550	15.550	15.550	15.550	51,443
2026-05-05	15.550	15.550	15.550	15.550	15.550	113,582
2026-05-04	16.000	16.000	15.550	15.550	15.550	681,006
2026-04-30	16.800	16.800	16.000	16.000	16.000	520,403
2026-04-29	16.800	16.800	16.800	16.800	16.800	525,181
2026-04-28	16.800	16.800	16.800	16.800	16.800	267,056
2026-04-27	16.800	16.800	16.800	16.800	16.800	196,669
2026-04-24	18.650	18.650	16.800	16.800	16.800	308,501
2026-04-23	18.650	18.650	18.650	18.650	18.650	75,284

← NewerPage 2 of 3 · 123 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.