LSE - Delayed Quote
GBp
Meridian Mining Plc (MNO.L)
88.00
-7.60
(-7.95%)
At close: October 30 at 4:35:13 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
95.00 | 97.60 | 87.03 | 88.00 | 88.00 | 403,056 |
|
Oct 29, 2026
|
102.00 | 102.00 | 95.60 | 95.60 | 95.60 | 112,014 |
|
Oct 28, 2026
|
101.50 | 102.00 | 97.80 | 98.60 | 98.60 | 230,687 |
|
Oct 27, 2026
|
99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 125,152 |
|
Oct 26, 2026
|
101.00 | 101.00 | 96.20 | 98.80 | 98.80 | 121,101 |
|
Oct 23, 2026
|
96.20 | 100.50 | 96.20 | 98.00 | 98.00 | 238,704 |
|
Oct 22, 2026
|
104.00 | 109.00 | 96.60 | 98.80 | 98.80 | 282,791 |
|
Oct 21, 2026
|
110.00 | 111.50 | 104.75 | 105.50 | 105.50 | 134,129 |
|
Oct 20, 2026
|
110.00 | 112.00 | 104.00 | 108.00 | 108.00 | 423,040 |
|
Oct 19, 2026
|
111.00 | 111.00 | 106.00 | 106.50 | 106.50 | 203,517 |
|
Oct 16, 2026
|
107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 188,248 |
|
Oct 15, 2026
|
111.00 | 112.50 | 106.00 | 108.50 | 108.50 | 325,376 |
|
Oct 14, 2026
|
123.00 | 123.00 | 114.00 | 114.00 | 114.00 | 669,632 |
|
Oct 13, 2026
|
130.00 | 130.50 | 119.50 | 119.50 | 119.50 | 401,790 |
|
Oct 12, 2026
|
125.00 | 131.50 | 124.55 | 129.50 | 129.50 | 309,690 |
|
Oct 9, 2026
|
122.00 | 125.00 | 121.75 | 123.50 | 123.50 | 506,122 |
|
Oct 8, 2026
|
122.00 | 123.50 | 120.50 | 122.00 | 122.00 | 600,423 |
|
Oct 7, 2026
|
124.50 | 126.00 | 120.00 | 124.00 | 124.00 | 778,782 |
|
Oct 6, 2026
|
124.50 | 126.50 | 121.00 | 126.50 | 126.50 | 1,855,685 |
|
Oct 5, 2026
|
129.00 | 132.00 | 123.50 | 124.50 | 124.50 | 358,841 |
|
Oct 2, 2026
|
125.00 | 133.00 | 121.00 | 129.00 | 129.00 | 1,092,149 |
|
Oct 1, 2026
|
122.00 | 126.50 | 120.00 | 125.50 | 125.50 | 820,542 |
|
Sep 30, 2026
|
117.00 | 124.50 | 116.00 | 124.50 | 124.50 | 4,297,324 |
|
Sep 29, 2026
|
123.00 | 124.00 | 117.00 | 118.00 | 118.00 | 1,017,759 |
|
Sep 28, 2026
|
125.00 | 129.00 | 120.50 | 120.50 | 120.50 | 839,690 |
|
Sep 25, 2026
|
121.00 | 132.00 | 120.00 | 126.00 | 126.00 | 1,021,362 |
|
Sep 24, 2026
|
122.00 | 124.00 | 118.06 | 121.00 | 121.00 | 351,465 |
|
Sep 23, 2026
|
117.00 | 125.50 | 117.00 | 121.50 | 121.50 | 1,134,390 |
|
Sep 22, 2026
|
102.00 | 119.00 | 102.00 | 118.50 | 118.50 | 630,851 |
|
Sep 21, 2026
|
98.00 | 100.00 | 96.20 | 98.40 | 98.40 | 102,047 |
|
Sep 18, 2026
|
100.50 | 103.00 | 97.00 | 97.80 | 97.80 | 181,077 |
|
Sep 17, 2026
|
98.00 | 100.00 | 95.00 | 98.00 | 98.00 | 254,911 |
|
Sep 16, 2026
|
100.50 | 104.00 | 96.20 | 96.80 | 96.80 | 540,163 |
|
Sep 15, 2026
|
100.00 | 101.50 | 97.40 | 99.20 | 99.20 | 176,584 |
|
Sep 14, 2026
|
105.50 | 105.50 | 97.98 | 98.20 | 98.20 | 412,806 |
|
Sep 11, 2026
|
100.50 | 104.50 | 100.50 | 102.00 | 102.00 | 290,948 |
|
Sep 10, 2026
|
106.50 | 107.06 | 101.00 | 102.50 | 102.50 | 361,013 |
|
Sep 9, 2026
|
104.50 | 108.50 | 103.00 | 104.00 | 104.00 | 245,087 |
|
Sep 8, 2026
|
105.00 | 109.00 | 104.10 | 108.00 | 108.00 | 172,438 |
|
Sep 7, 2026
|
102.50 | 106.00 | 101.00 | 106.00 | 106.00 | 110,651 |
|
Sep 4, 2026
|
102.50 | 103.00 | 100.60 | 103.00 | 103.00 | 193,161 |
|
Sep 3, 2026
|
103.00 | 104.00 | 99.00 | 101.00 | 101.00 | 238,734 |
|
Sep 2, 2026
|
92.00 | 101.50 | 92.00 | 100.00 | 100.00 | 544,862 |
|
Sep 1, 2026
|
98.00 | 98.00 | 88.60 | 95.00 | 95.00 | 448,575 |
|
Aug 28, 2026
|
91.00 | 97.60 | 90.50 | 97.60 | 97.60 | 79,897 |
|
Aug 27, 2026
|
89.20 | 95.00 | 89.20 | 95.00 | 95.00 | 124,663 |
|
Aug 26, 2026
|
92.80 | 95.00 | 89.00 | 89.00 | 89.00 | 320,907 |
|
Aug 25, 2026
|
91.20 | 93.80 | 91.20 | 92.00 | 92.00 | 120,269 |
|
Aug 24, 2026
|
92.00 | 95.00 | 90.95 | 91.80 | 91.80 | 268,012 |
|
Aug 21, 2026
|
89.00 | 94.00 | 87.00 | 91.80 | 91.80 | 274,761 |
|
Aug 20, 2026
|
90.80 | 90.80 | 85.80 | 85.80 | 85.80 | 29,095 |
|
Aug 19, 2026
|
85.00 | 91.00 | 84.00 | 90.00 | 90.00 | 190,641 |
|
Aug 18, 2026
|
88.20 | 91.60 | 84.00 | 84.00 | 84.00 | 90,534 |
|
Aug 17, 2026
|
89.80 | 91.40 | 88.20 | 89.80 | 89.80 | 514,021 |
|
Aug 14, 2026
|
90.80 | 92.80 | 89.00 | 90.00 | 90.00 | 290,433 |
|
Aug 13, 2026
|
91.00 | 93.80 | 85.20 | 90.00 | 90.00 | 488,088 |
|
Aug 12, 2026
|
91.60 | 93.80 | 88.60 | 89.60 | 89.60 | 219,944 |
|
Aug 11, 2026
|
92.00 | 93.80 | 89.20 | 91.20 | 91.20 | 191,919 |
|
Aug 10, 2026
|
89.80 | 92.00 | 89.10 | 90.60 | 90.60 | 90,184 |
|
Aug 7, 2026
|
86.40 | 91.00 | 84.20 | 90.80 | 90.80 | 362,287 |
|
Aug 6, 2026
|
84.80 | 87.33 | 84.20 | 86.00 | 86.00 | 10,400 |
|
Aug 5, 2026
|
82.00 | 88.00 | 82.00 | 85.00 | 85.00 | 786,623 |
|
Aug 4, 2026
|
81.80 | 85.00 | 80.20 | 85.00 | 85.00 | 153,308 |
|
Aug 3, 2026
|
80.00 | 82.00 | 79.80 | 81.20 | 81.20 | 20,450 |
|
Jul 31, 2026
|
82.60 | 86.00 | 78.80 | 80.00 | 80.00 | 290,683 |
|
Jul 30, 2026
|
76.00 | 83.00 | 75.26 | 82.00 | 82.00 | 244,336 |
|
Jul 29, 2026
|
75.00 | 76.00 | 72.40 | 76.00 | 76.00 | 493,051 |
|
Jul 28, 2026
|
76.00 | 77.40 | 73.00 | 75.00 | 75.00 | 298,314 |
|
Jul 27, 2026
|
77.00 | 79.40 | 74.20 | 76.00 | 76.00 | 72,541 |
|
Jul 24, 2026
|
79.00 | 79.00 | 76.40 | 77.80 | 77.80 | 198,166 |
|
Jul 23, 2026
|
80.00 | 80.20 | 76.80 | 78.80 | 78.80 | 79,888 |
|
Jul 22, 2026
|
78.20 | 82.00 | 78.00 | 81.00 | 81.00 | 187,707 |
|
Jul 21, 2026
|
77.00 | 81.00 | 75.31 | 78.00 | 78.00 | 145,583 |
|
Jul 20, 2026
|
77.00 | 78.41 | 74.20 | 74.60 | 74.60 | 164,503 |
|
Jul 17, 2026
|
76.00 | 77.80 | 73.00 | 77.40 | 77.40 | 563,022 |
|
Jul 16, 2026
|
80.00 | 82.00 | 75.60 | 76.20 | 76.20 | 316,060 |
|
Jul 15, 2026
|
82.00 | 85.80 | 80.00 | 80.80 | 80.80 | 347,858 |
|
Jul 14, 2026
|
84.00 | 85.00 | 81.45 | 82.40 | 82.40 | 603,518 |
|
Jul 13, 2026
|
88.00 | 89.00 | 81.76 | 82.20 | 82.20 | 299,579 |
|
Jul 10, 2026
|
88.00 | 88.00 | 83.20 | 85.00 | 85.00 | 136,529 |
|
Jul 9, 2026
|
85.00 | 90.00 | 85.00 | 86.40 | 86.40 | 165,080 |
|
Jul 8, 2026
|
86.20 | 87.00 | 83.00 | 84.20 | 84.20 | 216,074 |
|
Jul 7, 2026
|
88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 76,616 |
|
Jul 6, 2026
|
90.20 | 92.80 | 86.00 | 86.00 | 86.00 | 167,168 |
|
Jul 3, 2026
|
91.00 | 93.00 | 88.20 | 92.80 | 92.80 | 42,596 |
|
Jul 2, 2026
|
88.00 | 90.80 | 86.40 | 89.60 | 89.60 | 130,019 |
|
Jul 1, 2026
|
85.00 | 89.00 | 84.00 | 86.40 | 86.40 | 294,224 |
|
Jun 30, 2026
|
87.00 | 88.80 | 85.80 | 85.80 | 85.80 | 381,885 |
|
Jun 29, 2026
|
89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 107,935 |
|
Jun 26, 2026
|
85.00 | 88.20 | 84.00 | 87.20 | 87.20 | 208,738 |
|
Jun 25, 2026
|
86.00 | 86.80 | 84.00 | 84.00 | 84.00 | 247,550 |
|
Jun 24, 2026
|
93.00 | 93.00 | 86.00 | 86.00 | 86.00 | 590,437 |
|
Jun 23, 2026
|
94.60 | 97.87 | 92.20 | 93.80 | 93.80 | 419,638 |
|
Jun 22, 2026
|
91.00 | 97.01 | 90.00 | 95.00 | 95.00 | 474,985 |
|
Jun 19, 2026
|
93.40 | 94.80 | 88.60 | 92.60 | 92.60 | 8,204,978 |
|
Jun 18, 2026
|
95.00 | 97.35 | 89.00 | 89.00 | 89.00 | 327,708 |
|
Jun 17, 2026
|
99.00 | 99.80 | 95.40 | 96.00 | 96.00 | 452,725 |
|
Jun 16, 2026
|
97.20 | 99.00 | 93.00 | 96.00 | 96.00 | 947,457 |
|
Jun 15, 2026
|
95.00 | 102.50 | 93.20 | 100.00 | 100.00 | 751,022 |
|
Jun 12, 2026
|
91.20 | 95.00 | 88.20 | 93.80 | 93.80 | 319,917 |
|
Jun 11, 2026
|
88.00 | 91.60 | 85.00 | 87.00 | 87.00 | 310,179 |
|
Jun 10, 2026
|
90.00 | 92.00 | 87.14 | 88.80 | 88.80 | 573,582 |
|
Jun 9, 2026
|
100.00 | 100.00 | 93.00 | 93.20 | 93.20 | 543,918 |
|
Jun 8, 2026
|
98.00 | 101.00 | 96.06 | 100.00 | 100.00 | 659,875 |
|
Jun 5, 2026
|
105.00 | 108.00 | 99.40 | 101.00 | 101.00 | 569,703 |
|
Jun 4, 2026
|
101.00 | 108.00 | 100.75 | 106.50 | 106.50 | 778,991 |
|
Jun 3, 2026
|
101.00 | 102.00 | 100.60 | 101.00 | 101.00 | 69,969 |
|
Jun 2, 2026
|
101.00 | 102.00 | 100.00 | 100.50 | 100.50 | 558,004 |
|
Jun 1, 2026
|
101.50 | 103.00 | 100.00 | 101.00 | 101.00 | 91,531 |
|
May 29, 2026
|
99.50 | 103.13 | 98.00 | 101.50 | 101.50 | 175,977 |
|
May 28, 2026
|
102.50 | 102.00 | 98.00 | 99.50 | 99.50 | 226,061 |
|
May 27, 2026
|
104.00 | 104.70 | 101.00 | 102.50 | 102.50 | 122,748 |
|
May 26, 2026
|
103.50 | 104.80 | 102.00 | 103.00 | 103.00 | 55,146 |
|
May 22, 2026
|
107.00 | 106.50 | 102.50 | 103.00 | 103.00 | 115,799 |
|
May 21, 2026
|
107.00 | 106.80 | 106.00 | 107.00 | 107.00 | 81,946 |
|
May 20, 2026
|
106.50 | 108.00 | 106.00 | 107.00 | 107.00 | 110,439 |
|
May 19, 2026
|
114.50 | 115.00 | 106.00 | 106.50 | 106.50 | 592,804 |
|
May 18, 2026
|
114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 87,102 |
|
May 15, 2026
|
114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 575,329 |
|
May 14, 2026
|
114.00 | 117.00 | 113.00 | 114.50 | 114.50 | 1,321,322 |
|
May 13, 2026
|
104.00 | 110.00 | 103.00 | 109.50 | 109.50 | 915,663 |
|
May 12, 2026
|
101.50 | 104.00 | 100.00 | 102.50 | 102.50 | 805,581 |
|
May 11, 2026
|
100.00 | 101.00 | 99.00 | 100.50 | 100.50 | 474,421 |
|
May 8, 2026
|
98.50 | 101.00 | 98.00 | 101.00 | 101.00 | 1,065,179 |
|
May 7, 2026
|
96.00 | 100.00 | 95.50 | 98.50 | 98.50 | 653,873 |
|
May 6, 2026
|
93.50 | 96.40 | 93.11 | 96.00 | 96.00 | 299,822 |
|
May 5, 2026
|
94.50 | 94.21 | 92.50 | 92.60 | 92.60 | 237,243 |
|
May 1, 2026
|
96.00 | 96.55 | 92.00 | 95.00 | 95.00 | 397,294 |
