MEYER PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	16.500	16.500	16.500	16.500	16.500	52,687
2025-07-31	16.500	16.500	16.500	16.500	16.500	155,191
2025-07-30	16.500	16.500	16.500	16.500	16.500	266,507
2025-07-29	16.500	16.500	16.500	16.500	16.500	324,464
2025-07-28	16.500	16.500	16.500	16.500	16.500	114,436
2025-07-25	16.500	16.500	16.500	16.500	16.500	291,968
2025-07-24	17.050	18.000	16.500	16.500	16.500	2,263,753
2025-07-23	17.050	17.050	17.050	17.050	17.050	152,757
2025-07-22	18.900	18.900	17.050	17.050	17.050	551,432
2025-07-21	21.000	21.000	18.900	18.900	18.900	320,489
2025-07-18	21.000	21.000	21.000	21.000	21.000	189,280
2025-07-17	21.150	21.150	21.000	21.000	21.000	605,861
2025-07-16	23.350	23.350	21.050	21.150	21.150	1,708,159
2025-07-14	23.450	25.250	21.150	23.350	23.350	1,664,565
2025-07-11	21.350	23.450	21.350	23.450	23.450	551,649
2025-07-10	19.450	21.350	19.450	21.350	21.350	135,323
2025-07-09	17.700	19.450	17.700	19.450	19.450	1,002,184
2025-07-08	16.100	17.700	16.100	17.700	17.700	522,052
2025-07-07	14.650	16.100	14.650	16.100	16.100	280,361
2025-07-04	13.350	14.650	13.350	14.650	14.650	282,980
2025-07-03	12.150	13.350	12.150	13.350	13.350	945,179
2025-07-02	11.050	12.150	11.050	12.150	12.150	1,331,842
2025-07-01	10.050	11.050	10.050	11.050	11.050	286,043
2025-06-30	9.150	10.050	9.150	10.050	10.050	403,989
2025-06-27	9.150	9.150	9.150	9.150	9.150	4,611
2025-06-26	9.150	9.150	9.150	9.150	9.150	42,818
2025-06-25	9.600	9.600	9.150	9.150	9.150	570,348
2025-06-24	9.600	9.600	9.600	9.600	9.600	27,560
2025-06-23	9.600	9.600	9.600	9.600	9.600	89,203
2025-06-20	9.050	9.600	9.050	9.600	9.600	229,909
2025-06-19	9.050	9.050	9.050	9.050	9.050	98,884
2025-06-18	9.050	9.050	9.050	9.050	9.050	23,213
2025-06-17	9.050	9.050	9.050	9.050	9.050	128,160
2025-06-16	8.450	9.050	8.450	9.050	9.050	910,911
2025-06-13	8.450	8.450	8.450	8.450	8.450	101,030
2025-06-11	8.450	8.450	8.450	8.450	8.450	254,417
2025-06-10	8.450	8.450	8.450	8.450	8.450	10,638
2025-06-05	8.450	8.450	8.450	8.450	8.450	24,806
2025-06-04	9.350	9.350	8.450	8.450	8.450	817,388
2025-06-03	9.350	9.350	9.350	9.350	9.350	163,563
2025-06-02	8.800	9.350	8.800	9.350	9.350	231,421
2025-05-30	8.800	8.800	8.800	8.800	8.800	288,021
2025-05-29	8.800	8.800	8.800	8.800	8.800	195,451
2025-05-28	9.550	9.550	8.800	8.800	8.800	246,082
2025-05-27	9.800	9.800	9.550	9.550	9.550	419,506
2025-05-26	9.800	9.800	9.800	9.800	9.800	807
2025-05-23	9.800	9.800	9.800	9.800	9.800	5,536
2025-05-22	9.800	9.800	9.800	9.800	9.800	16,412
2025-05-21	9.000	9.800	8.100	9.800	9.800	2,600,236
2025-05-20	9.650	9.650	9.000	9.000	9.000	155,505
2025-05-19	9.650	9.650	9.650	9.650	9.650	68,218
2025-05-16	9.650	9.650	9.650	9.650	9.650	181,102
2025-05-15	9.650	9.650	9.650	9.650	9.650	246,670
2025-05-14	9.650	9.650	9.650	9.650	9.650	17,666
2025-05-13	8.800	9.650	8.800	9.650	9.650	315,466
2025-05-12	8.000	8.800	8.000	8.800	8.800	215,000
2025-05-09	8.800	8.800	8.000	8.000	8.000	531,100
2025-05-08	8.800	8.800	8.800	8.800	8.800	24,911
2025-05-07	8.000	8.800	8.000	8.800	8.800	120,552
2025-05-06	8.350	8.350	8.000	8.000	8.000	127,047

← NewerPage 6 of 21 · 1,236 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.