MEYER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1,863 |
| 2024-11-05 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 50,050 |
| 2024-11-04 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 2,164 |
| 2024-11-01 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 5,000 |
| 2024-10-31 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 5,000 |
| 2024-10-30 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 5,046 |
| 2024-10-29 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 2 |
| 2024-10-28 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 2,795 |
| 2024-10-25 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 34,633 |
| 2024-10-24 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 305 |
| 2024-10-23 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1,500 |
| 2024-10-22 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 12,250 |
| 2024-10-21 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 6,711 |
| 2024-10-18 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 87,435 |
| 2024-10-17 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 13,666 |
| 2024-10-16 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 15,000 |
| 2024-10-15 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 61,057 |
| 2024-10-14 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 157,234 |
| 2024-10-11 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 23,908 |
| 2024-10-10 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 23,375 |
| 2024-10-09 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 59,248 |
| 2024-10-08 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 7,402 |
| 2024-10-07 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 83,880 |
| 2024-10-04 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 57,318 |
| 2024-10-03 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 34,036 |
| 2024-10-02 | 7.750 | 8.520 | 7.750 | 8.520 | 8.520 | 211,035 |
| 2024-09-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 36,442 |
| 2024-09-27 | 7.050 | 7.750 | 7.050 | 7.750 | 7.750 | 201,000 |
| 2024-09-26 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 111,666 |
| 2024-09-25 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 126,000 |
| 2024-09-24 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 32,153 |
| 2024-09-23 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 55,077 |
| 2024-09-20 | 6.410 | 7.050 | 6.410 | 7.050 | 7.050 | 327,037 |
| 2024-09-19 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 301,409 |
| 2024-09-18 | 5.830 | 6.410 | 5.830 | 6.410 | 6.410 | 131,234 |
| 2024-09-17 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 22,150 |
| 2024-09-13 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 20,800 |
| 2024-09-12 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 30,400 |
| 2024-09-11 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 46,700 |
| 2024-09-10 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 117,542 |
| 2024-09-09 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 39,200 |
| 2024-09-06 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 141,398 |
| 2024-09-05 | 5.300 | 5.830 | 5.300 | 5.830 | 5.830 | 126,890 |
| 2024-09-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,894 |
| 2024-09-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 20,300 |
| 2024-09-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 33,146 |
| 2024-08-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 31,150 |
| 2024-08-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,790 |
| 2024-08-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 990 |
| 2024-08-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 208,135 |
| 2024-08-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 723,585 |
| 2024-08-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 102,203 |
| 2024-08-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-08-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 8,765 |
| 2024-08-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 95,300 |
| 2024-08-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 48,602 |
| 2024-08-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-08-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 22,960 |
| 2024-08-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 14,000 |
| 2024-08-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
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.