MEYER PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.550	0.550	0.550	0.550	0.550	48,288
2022-03-07	0.550	0.550	0.550	0.550	0.550	3,332
2022-03-04	0.550	0.550	0.550	0.550	0.550	0
2022-03-03	0.550	0.550	0.550	0.550	0.550	9,998
2022-03-02	0.550	0.550	0.550	0.550	0.550	0
2022-03-01	0.550	0.550	0.550	0.550	0.550	0
2022-02-28	0.550	0.550	0.550	0.550	0.550	11,073
2022-02-25	0.550	0.550	0.550	0.550	0.550	0
2022-02-24	0.550	0.550	0.550	0.550	0.550	0
2022-02-23	0.550	0.550	0.550	0.550	0.550	1,669
2022-02-22	0.550	0.550	0.550	0.550	0.550	48,288
2022-02-21	0.550	0.550	0.550	0.550	0.550	1,500
2022-02-18	0.550	0.550	0.550	0.550	0.550	9,339
2022-02-17	0.550	0.550	0.550	0.550	0.550	0
2022-02-16	0.550	0.550	0.550	0.550	0.550	5,000
2022-02-15	0.550	0.550	0.550	0.550	0.550	0
2022-02-14	0.550	0.550	0.550	0.550	0.550	0
2022-02-11	0.550	0.550	0.550	0.550	0.550	0
2022-02-10	0.550	0.550	0.550	0.550	0.550	5,472
2022-02-09	0.550	0.550	0.550	0.550	0.550	1,000
2022-02-08	0.550	0.550	0.550	0.550	0.550	8,678
2022-02-07	0.550	0.550	0.550	0.550	0.550	0
2022-02-04	0.550	0.550	0.550	0.550	0.550	0
2022-02-03	0.550	0.550	0.550	0.550	0.550	4,800
2022-02-02	0.550	0.550	0.550	0.550	0.550	0
2022-02-01	0.550	0.550	0.550	0.550	0.550	3,500
2022-01-31	0.550	0.550	0.550	0.550	0.550	998
2022-01-28	0.550	0.550	0.550	0.550	0.550	276
2022-01-27	0.550	0.550	0.550	0.550	0.550	0
2022-01-26	0.550	0.550	0.550	0.550	0.550	545
2022-01-25	0.550	0.550	0.550	0.550	0.550	5,500
2022-01-24	0.550	0.550	0.550	0.550	0.550	0
2022-01-21	0.550	0.550	0.550	0.550	0.550	65,998
2022-01-20	0.550	0.550	0.550	0.550	0.550	0
2022-01-19	0.550	0.550	0.550	0.550	0.550	0
2022-01-18	0.550	0.550	0.550	0.550	0.550	1,999
2022-01-17	0.550	0.550	0.550	0.550	0.550	0
2022-01-14	0.550	0.550	0.550	0.550	0.550	0
2022-01-13	0.550	0.550	0.550	0.550	0.550	4,800
2022-01-12	0.550	0.550	0.550	0.550	0.550	187
2022-01-11	0.550	0.550	0.550	0.550	0.550	0
2022-01-10	0.550	0.550	0.550	0.550	0.550	420
2022-01-07	0.500	0.550	0.500	0.550	0.550	104,800
2022-01-06	0.460	0.500	0.460	0.500	0.500	100,000
2022-01-05	0.460	0.460	0.460	0.460	0.460	26,480
2022-01-04	0.460	0.460	0.460	0.460	0.460	0
2021-12-31	0.460	0.460	0.460	0.460	0.460	0
2021-12-30	0.460	0.460	0.460	0.460	0.460	0
2021-12-29	0.460	0.460	0.460	0.460	0.460	0
2021-12-24	0.460	0.460	0.460	0.460	0.460	10,000
2021-12-23	0.460	0.460	0.460	0.460	0.460	0
2021-12-22	0.460	0.460	0.460	0.460	0.460	0
2021-12-21	0.420	0.460	0.420	0.460	0.460	100,000
2021-12-20	0.420	0.420	0.420	0.420	0.420	630
2021-12-17	0.420	0.420	0.420	0.420	0.420	5,000
2021-12-16	0.420	0.420	0.420	0.420	0.420	0
2021-12-15	0.390	0.420	0.390	0.420	0.420	114,570
2021-12-14	0.360	0.390	0.360	0.390	0.390	103,456
2021-12-13	0.330	0.360	0.330	0.360	0.360	168,876
2021-12-10	0.300	0.330	0.300	0.330	0.330	157,000

← NewerPage 20 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.