MEYER PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.650	18.650	18.650	18.650	18.650	75,284
2026-04-22	18.650	18.650	18.650	18.650	18.650	161,637
2026-04-21	18.650	18.650	18.650	18.650	18.650	89,800
2026-04-20	18.650	18.650	18.650	18.650	18.650	180,877
2026-04-17	18.650	18.650	18.650	18.650	18.650	42,385
2026-04-16	18.650	18.650	18.650	18.650	18.650	25,279
2026-04-15	18.650	18.650	18.650	18.650	18.650	47,651
2026-04-14	18.650	18.650	18.650	18.650	18.650	43,207
2026-04-13	18.650	18.650	18.650	18.650	18.650	32,833
2026-04-10	18.650	18.650	18.650	18.650	18.650	8,348
2026-04-09	18.650	18.650	18.650	18.650	18.650	45,580
2026-04-08	18.650	18.650	18.650	18.650	18.650	19,492
2026-04-07	18.650	18.650	18.650	18.650	18.650	132,112
2026-04-02	18.650	18.650	18.650	18.650	18.650	74,584
2026-04-01	18.650	18.650	18.650	18.650	18.650	82,993
2026-03-31	18.650	18.650	18.650	18.650	18.650	28,976
2026-03-30	18.650	18.650	18.650	18.650	18.650	67,298
2026-03-27	18.650	18.650	18.650	18.650	18.650	144,165
2026-03-26	18.650	18.650	18.650	18.650	18.650	121,048
2026-03-25	18.650	18.650	18.650	18.650	18.650	541,628
2026-03-24	18.650	18.650	18.650	18.650	18.650	151,669
2026-03-23	18.650	18.650	18.650	18.650	18.650	266,297
2026-03-18	18.650	18.650	18.650	18.650	18.650	44,694
2026-03-17	18.650	18.650	18.650	18.650	18.650	33,589
2026-03-16	18.650	18.650	18.650	18.650	18.650	49,348
2026-03-13	18.650	18.650	18.650	18.650	18.650	62,647
2026-03-12	18.650	18.650	18.650	18.650	18.650	91,669
2026-03-11	18.650	18.650	18.650	18.650	18.650	86,959
2026-03-10	18.650	18.650	18.650	18.650	18.650	58,433
2026-03-09	18.650	18.650	18.650	18.650	18.650	35,688
2026-03-06	18.650	18.650	18.650	18.650	18.650	111,622
2026-03-05	18.650	18.650	18.650	18.650	18.650	44,994
2026-03-04	18.650	18.650	18.650	18.650	18.650	313,133
2026-03-03	18.650	18.650	18.650	18.650	18.650	256,863
2026-03-02	18.650	18.650	18.650	18.650	18.650	446,957
2026-02-27	20.700	20.700	18.650	18.650	18.650	409,034
2026-02-26	20.700	20.700	20.700	20.700	20.700	98,873
2026-02-25	20.700	20.700	20.700	20.700	20.700	443,160
2026-02-24	20.700	20.700	20.700	20.700	20.700	242,941
2026-02-23	20.700	20.700	20.700	20.700	20.700	164,388
2026-02-20	20.700	20.700	20.700	20.700	20.700	89,680
2026-02-19	22.950	22.950	20.700	20.700	20.700	533,428
2026-02-18	22.950	22.950	22.950	22.950	22.950	193,574
2026-02-17	20.900	22.950	20.900	22.950	22.950	373,729
2026-02-16	20.900	20.900	20.900	20.900	20.900	231,095
2026-02-13	20.900	20.900	20.900	20.900	20.900	151,271
2026-02-12	20.900	20.900	20.900	20.900	20.900	493,881
2026-02-11	19.000	20.900	19.000	20.900	20.900	172,868
2026-02-10	19.000	19.000	19.000	19.000	19.000	62,701
2026-02-09	19.000	19.000	19.000	19.000	19.000	328,205
2026-02-06	19.000	19.000	19.000	19.000	19.000	330,486
2026-02-05	19.000	19.000	19.000	19.000	19.000	246,605
2026-02-04	19.000	19.000	19.000	19.000	19.000	278,917
2026-02-03	19.000	19.000	19.000	19.000	19.000	260,163
2026-02-02	19.000	19.000	19.000	19.000	19.000	210,336
2026-01-30	19.000	19.000	19.000	19.000	19.000	282,617
2026-01-29	19.000	19.000	19.000	19.000	19.000	191,523
2026-01-28	19.000	19.000	19.000	19.000	19.000	109,593
2026-01-27	19.000	19.000	19.000	19.000	19.000	61,573
2026-01-26	19.000	19.000	19.000	19.000	19.000	124,493

← NewerPage 3 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.