MEYER PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	19.000	19.000	19.000	19.000	19.000	570,228
2026-01-22	18.950	19.000	18.950	19.000	19.000	803,993
2026-01-21	18.950	18.950	18.950	18.950	18.950	310,195
2026-01-20	18.950	18.950	18.950	18.950	18.950	449,273
2026-01-19	18.950	18.950	18.950	18.950	18.950	340,940
2026-01-16	18.950	18.950	18.950	18.950	18.950	330,253
2026-01-15	18.950	18.950	18.950	18.950	18.950	407,380
2026-01-14	17.250	18.950	17.250	18.950	18.950	1,396,569
2026-01-13	15.700	17.250	15.700	17.250	17.250	972,595
2026-01-12	15.700	15.700	15.700	15.700	15.700	262,671
2026-01-09	15.700	15.700	15.700	15.700	15.700	300,844
2026-01-08	15.700	15.700	15.700	15.700	15.700	403,909
2026-01-07	14.300	15.700	14.300	15.700	15.700	786,580
2026-01-06	13.000	14.300	13.000	14.300	14.300	355,438
2026-01-05	12.950	13.000	12.950	13.000	13.000	673,649
2026-01-02	12.950	12.950	12.950	12.950	12.950	39,390
2025-12-31	11.800	12.950	11.800	12.950	12.950	177,344
2025-12-30	11.800	11.800	11.800	11.800	11.800	269,074
2025-12-29	13.100	13.100	11.800	11.800	11.800	1,069,355
2025-12-24	13.100	13.100	13.100	13.100	13.100	101,550
2025-12-23	13.100	13.100	13.100	13.100	13.100	53,950
2025-12-22	13.100	13.100	13.100	13.100	13.100	17,079
2025-12-19	13.100	13.100	13.100	13.100	13.100	5,974
2025-12-18	13.100	13.100	13.100	13.100	13.100	36,602
2025-12-17	13.100	13.100	13.100	13.100	13.100	13,825
2025-12-16	13.100	13.100	13.100	13.100	13.100	166,449
2025-12-15	13.100	13.100	13.100	13.100	13.100	5,150
2025-12-12	13.100	13.100	13.100	13.100	13.100	15,600
2025-12-11	13.100	13.100	13.100	13.100	13.100	34,399
2025-12-10	13.100	13.100	13.100	13.100	13.100	108,698
2025-12-09	13.100	13.100	13.100	13.100	13.100	78,333
2025-12-08	13.100	13.100	13.100	13.100	13.100	26,168
2025-12-05	13.100	13.100	13.100	13.100	13.100	30,925
2025-12-04	13.100	13.100	13.100	13.100	13.100	99,526
2025-12-03	13.100	13.100	13.100	13.100	13.100	17,463
2025-12-02	13.100	13.100	13.100	13.100	13.100	67,000
2025-12-01	13.100	13.100	13.100	13.100	13.100	106,285
2025-11-28	14.550	14.550	13.100	13.100	13.100	680,925
2025-11-27	14.550	14.550	14.550	14.550	14.550	126,244
2025-11-26	16.150	16.150	14.550	14.550	14.550	225,693
2025-11-25	16.150	16.150	16.150	16.150	16.150	70,099
2025-11-24	16.150	16.150	16.150	16.150	16.150	18,261
2025-11-21	16.150	16.150	16.150	16.150	16.150	27,431
2025-11-20	16.150	16.150	16.150	16.150	16.150	61,379
2025-11-19	16.150	16.150	16.150	16.150	16.150	19,499
2025-11-18	16.150	16.150	16.150	16.150	16.150	4,526
2025-11-17	16.150	16.150	16.150	16.150	16.150	13,154
2025-11-14	16.150	16.150	16.150	16.150	16.150	243,509
2025-11-13	16.150	16.150	16.150	16.150	16.150	87,309
2025-11-12	16.150	16.150	16.150	16.150	16.150	22,777
2025-11-11	16.150	16.150	16.150	16.150	16.150	70,258
2025-11-10	16.150	16.150	16.150	16.150	16.150	8,764
2025-11-07	16.150	16.150	16.150	16.150	16.150	403,882
2025-11-06	16.150	16.150	16.150	16.150	16.150	101,016
2025-11-05	16.150	16.150	16.150	16.150	16.150	24,935
2025-11-04	16.150	16.150	16.150	16.150	16.150	33,750
2025-11-03	16.150	16.150	16.150	16.150	16.150	29,948
2025-10-31	16.150	16.150	16.150	16.150	16.150	8,996
2025-10-30	16.150	16.150	16.150	16.150	16.150	13,690
2025-10-29	16.150	16.150	16.150	16.150	16.150	53,504

← NewerPage 4 of 5 · 247 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.