MEYER PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	15.950	15.950	15.950	15.950	15.950	40,954
2026-10-14	15.950	15.950	15.950	15.950	15.950	14,548
2026-10-13	15.950	15.950	15.950	15.950	15.950	30,571
2026-10-12	15.950	15.950	15.950	15.950	15.950	227,216
2026-10-09	15.950	15.950	15.950	15.950	15.950	22,310
2026-10-08	15.950	15.950	15.950	15.950	15.950	72,692
2026-10-07	15.950	15.950	15.950	15.950	15.950	38,545
2026-10-06	15.950	15.950	15.950	15.950	15.950	32,105
2026-10-05	15.950	15.950	15.950	15.950	15.950	25,932
2026-10-02	15.950	15.950	15.950	15.950	15.950	45,256
2026-09-30	15.950	15.950	15.950	15.950	15.950	78,570
2026-09-29	15.950	15.950	15.950	15.950	15.950	42,055
2026-09-28	15.950	15.950	15.950	15.950	15.950	25,533
2026-09-25	15.950	15.950	15.950	15.950	15.950	71,438
2026-09-24	15.950	15.950	15.950	15.950	15.950	26,444
2026-09-23	15.950	15.950	15.950	15.950	15.950	506,928
2026-09-22	15.950	15.950	15.950	15.950	15.950	139,202
2026-09-21	15.950	15.950	15.950	15.950	15.950	172,590
2026-09-18	15.950	15.950	15.950	15.950	15.950	17,815
2026-09-17	15.950	15.950	15.950	15.950	15.950	79,878
2026-09-16	15.950	15.950	15.950	15.950	15.950	29,031
2026-09-15	15.950	15.950	15.950	15.950	15.950	15,511
2026-09-14	15.950	15.950	15.950	15.950	15.950	12,319
2026-09-11	15.950	15.950	15.950	15.950	15.950	9,580
2026-09-10	15.950	15.950	15.950	15.950	15.950	39,418
2026-09-09	15.950	15.950	15.950	15.950	15.950	28,181
2026-09-08	15.950	15.950	15.950	15.950	15.950	25,668
2026-09-07	15.950	15.950	15.950	15.950	15.950	10,713
2026-09-04	15.950	15.950	15.950	15.950	15.950	118,694
2026-09-03	15.950	15.950	15.950	15.950	15.950	42,345
2026-09-02	15.950	15.950	15.950	15.950	15.950	106,120
2026-09-01	15.950	15.950	15.950	15.950	15.950	31,349
2026-08-31	15.950	15.950	15.950	15.950	15.950	4,828
2026-08-28	15.950	15.950	15.950	15.950	15.950	8,164
2026-08-27	15.950	15.950	15.950	15.950	15.950	1,835
2026-08-26	15.950	15.950	15.950	15.950	15.950	7,762
2026-08-24	15.950	15.950	15.950	15.950	15.950	106,535
2026-08-21	15.050	15.950	15.050	15.950	15.950	187,796
2026-08-20	15.050	15.050	15.050	15.050	15.050	47,128
2026-08-19	15.050	15.050	15.050	15.050	15.050	164,104
2026-08-18	16.700	18.350	15.050	15.050	15.050	2,949,453
2026-08-17	16.700	16.700	16.700	16.700	16.700	302,210
2026-08-14	16.700	16.700	16.700	16.700	16.700	72,454
2026-08-13	16.700	16.700	16.700	16.700	16.700	257,341
2026-08-12	16.700	16.700	16.700	16.700	16.700	1,065,765
2026-08-11	16.700	16.700	16.700	16.700	16.700	82,845
2026-08-10	16.700	16.700	16.700	16.700	16.700	49,048
2026-08-07	16.700	16.700	16.700	16.700	16.700	14,361
2026-08-06	16.700	16.700	16.700	16.700	16.700	227,264
2026-08-05	16.700	16.700	16.700	16.700	16.700	368,616
2026-08-04	16.700	16.700	16.700	16.700	16.700	106,619
2026-08-03	16.700	16.700	16.700	16.700	16.700	71,834
2026-07-31	16.700	16.700	16.700	16.700	16.700	123,385
2026-07-30	16.700	16.700	16.700	16.700	16.700	44,372
2026-07-29	16.700	16.700	16.700	16.700	16.700	765,664
2026-07-28	18.550	18.550	16.700	16.700	16.700	215,644
2026-07-27	18.550	18.550	18.550	18.550	18.550	52,737
2026-07-24	18.550	18.550	18.550	18.550	18.550	32,868
2026-07-23	18.550	18.550	18.550	18.550	18.550	26,001
2026-07-22	18.550	18.550	18.550	18.550	18.550	66,919

Page 1 of 2 · 62 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.