MEYER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 28,050 |
| 2025-10-27 | 15.100 | 16.150 | 15.100 | 16.150 | 16.150 | 401,116 |
| 2025-10-24 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 3,951 |
| 2025-10-23 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 1,278 |
| 2025-10-22 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 58,603 |
| 2025-10-21 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 167,422 |
| 2025-10-20 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 106,476 |
| 2025-10-17 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 3,536 |
| 2025-10-16 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 12,066 |
| 2025-10-15 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 14,550 |
| 2025-10-14 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 60,163 |
| 2025-10-13 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 146,860 |
| 2025-10-10 | 16.750 | 16.750 | 15.100 | 15.100 | 15.100 | 979,814 |
| 2025-10-09 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 156,246 |
| 2025-10-08 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 31,923 |
| 2025-10-07 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 67,949 |
| 2025-10-06 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 10,524 |
| 2025-10-03 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 76,529 |
| 2025-10-02 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 219,998 |
| 2025-09-30 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 36,167 |
| 2025-09-29 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 49,044 |
| 2025-09-26 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 22,242 |
| 2025-09-25 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 136,845 |
| 2025-09-24 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 269,658 |
| 2025-09-23 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 39,803 |
| 2025-09-22 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 24,058 |
| 2025-09-19 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 45,177 |
| 2025-09-18 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 24,091 |
| 2025-09-17 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 12,075 |
| 2025-09-16 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 37,263 |
| 2025-09-15 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 28,313 |
| 2025-09-12 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 74,684 |
| 2025-09-11 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 11,704 |
| 2025-09-10 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 37,442 |
| 2025-09-09 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 40,160 |
| 2025-09-08 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 39,713 |
| 2025-09-04 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 18,032 |
| 2025-09-03 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 2,037 |
| 2025-09-02 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 47,932 |
| 2025-09-01 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 18,660 |
| 2025-08-29 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 6,120 |
| 2025-08-28 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 94,459 |
| 2025-08-27 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 160,541 |
| 2025-08-26 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 48,223 |
| 2025-08-25 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 6,187 |
| 2025-08-22 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 124,053 |
| 2025-08-21 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 34,111 |
| 2025-08-20 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 63,130 |
| 2025-08-19 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 201,776 |
| 2025-08-18 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 159,507 |
| 2025-08-15 | 18.600 | 18.600 | 16.750 | 16.750 | 16.750 | 300,542 |
| 2025-08-14 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 67,599 |
| 2025-08-13 | 18.150 | 18.600 | 16.350 | 18.600 | 18.600 | 1,553,131 |
| 2025-08-12 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 104,615 |
| 2025-08-11 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 102,477 |
| 2025-08-08 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 129,825 |
| 2025-08-07 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 98,368 |
| 2025-08-06 | 16.500 | 18.150 | 16.500 | 18.150 | 18.150 | 1,082,769 |
| 2025-08-05 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 82,156 |
| 2025-08-04 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 25,126 |
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.