Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122.00 | 122.00 | 117.40 | 121.40 | 121.40 | 760,145 |
| 2026-10-15 | 115.00 | 121.26 | 115.00 | 117.60 | 117.60 | 1,249,582 |
| 2026-10-14 | 117.60 | 119.80 | 115.60 | 115.60 | 115.60 | 439,978 |
| 2026-10-13 | 114.00 | 118.20 | 112.40 | 117.00 | 117.00 | 2,880,991 |
| 2026-10-12 | 115.00 | 115.00 | 111.40 | 112.00 | 112.00 | 1,057,496 |
| 2026-10-09 | 114.40 | 114.80 | 111.20 | 112.80 | 112.80 | 815,132 |
| 2026-10-08 | 115.00 | 115.00 | 111.40 | 111.80 | 111.80 | 505,930 |
| 2026-10-07 | 115.00 | 117.00 | 112.40 | 113.80 | 113.80 | 669,790 |
| 2026-10-06 | 116.80 | 123.40 | 115.20 | 115.60 | 115.60 | 690,918 |
| 2026-10-05 | 123.40 | 124.20 | 116.40 | 117.20 | 117.20 | 1,184,414 |
| 2026-10-02 | 124.60 | 124.80 | 116.63 | 117.80 | 117.80 | 682,626 |
| 2026-10-01 | 125.00 | 125.00 | 118.80 | 119.00 | 119.00 | 536,158 |
| 2026-09-30 | 124.80 | 124.80 | 120.20 | 122.80 | 122.80 | 1,052,769 |
| 2026-09-29 | 124.80 | 124.80 | 121.20 | 121.20 | 121.20 | 486,582 |
| 2026-09-28 | 118.00 | 124.60 | 116.60 | 123.80 | 123.80 | 2,476,020 |
| 2026-09-25 | 114.00 | 119.80 | 114.00 | 116.20 | 116.20 | 1,094,494 |
| 2026-09-24 | 121.00 | 121.00 | 114.40 | 114.40 | 114.40 | 655,482 |
| 2026-09-23 | 125.00 | 125.00 | 115.80 | 117.20 | 117.20 | 636,713 |
| 2026-09-22 | 120.20 | 123.60 | 119.60 | 120.00 | 120.00 | 713,243 |
| 2026-09-21 | 118.00 | 122.60 | 118.00 | 120.20 | 120.20 | 479,287 |
| 2026-09-18 | 122.80 | 123.00 | 119.60 | 120.80 | 120.80 | 3,004,260 |
| 2026-09-17 | 120.60 | 124.09 | 120.40 | 122.60 | 122.60 | 795,737 |
| 2026-09-16 | 119.80 | 121.00 | 118.40 | 120.00 | 120.00 | 1,008,951 |
| 2026-09-15 | 120.20 | 121.60 | 119.49 | 119.60 | 119.60 | 1,691,156 |
| 2026-09-14 | 125.00 | 125.00 | 119.80 | 120.00 | 120.00 | 1,344,735 |
| 2026-09-11 | 125.00 | 125.00 | 120.00 | 122.60 | 122.60 | 435,181 |
| 2026-09-10 | 119.40 | 123.40 | 118.00 | 120.00 | 120.00 | 522,763 |
| 2026-09-09 | 126.00 | 126.00 | 119.00 | 119.00 | 119.00 | 368,512 |
| 2026-09-08 | 129.60 | 129.60 | 120.40 | 121.00 | 121.00 | 400,437 |
| 2026-09-07 | 123.80 | 127.60 | 122.60 | 123.80 | 123.80 | 431,268 |
| 2026-09-04 | 122.80 | 126.20 | 122.80 | 124.40 | 124.40 | 405,697 |
| 2026-09-03 | 127.60 | 127.60 | 122.00 | 126.20 | 126.20 | 442,943 |
| 2026-09-02 | 122.60 | 126.60 | 121.20 | 121.80 | 121.80 | 565,113 |
| 2026-09-01 | 128.80 | 129.60 | 123.20 | 124.40 | 124.40 | 750,975 |
| 2026-08-28 | 130.00 | 130.60 | 127.60 | 129.80 | 129.80 | 2,506,941 |
| 2026-08-27 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | 540,077 |
| 2026-08-26 | 123.00 | 129.23 | 123.00 | 126.00 | 126.00 | 1,169,287 |
| 2026-08-25 | 129.20 | 129.20 | 124.00 | 125.80 | 125.80 | 986,868 |
| 2026-08-24 | 125.00 | 129.20 | 123.40 | 124.80 | 124.80 | 1,642,709 |
| 2026-08-21 | 118.20 | 121.20 | 118.20 | 121.00 | 121.00 | 724,084 |
| 2026-08-20 | 116.40 | 119.00 | 116.40 | 118.20 | 118.20 | 415,939 |
| 2026-08-19 | 117.00 | 120.00 | 115.00 | 119.60 | 119.60 | 554,152 |
| 2026-08-18 | 118.60 | 120.00 | 117.20 | 117.60 | 117.60 | 636,155 |
| 2026-08-17 | 121.60 | 121.60 | 118.00 | 118.80 | 118.80 | 335,994 |
| 2026-08-14 | 117.00 | 121.80 | 117.00 | 118.80 | 118.80 | 703,962 |
| 2026-08-13 | 120.00 | 121.80 | 117.60 | 118.40 | 118.40 | 601,601 |
| 2026-08-12 | 117.00 | 120.00 | 116.40 | 118.60 | 118.60 | 469,309 |
| 2026-08-11 | 122.00 | 122.00 | 115.06 | 117.00 | 117.00 | 704,117 |
| 2026-08-10 | 125.00 | 125.00 | 116.80 | 117.40 | 117.40 | 944,116 |
| 2026-08-07 | 121.00 | 124.69 | 120.00 | 122.20 | 122.20 | 1,730,621 |
| 2026-08-06 | 125.40 | 125.40 | 118.94 | 120.20 | 120.20 | 1,161,562 |
| 2026-08-05 | 123.00 | 126.00 | 121.44 | 123.20 | 123.20 | 2,780,313 |
| 2026-08-04 | 118.20 | 124.80 | 116.22 | 124.20 | 124.20 | 1,936,022 |
| 2026-08-03 | 113.00 | 118.00 | 112.00 | 118.00 | 118.00 | 3,527,859 |
| 2026-07-31 | 113.40 | 114.00 | 110.80 | 110.80 | 110.80 | 659,515 |
| 2026-07-30 | 112.60 | 115.40 | 111.40 | 111.60 | 111.60 | 546,705 |
| 2026-07-29 | 112.80 | 114.40 | 111.80 | 113.20 | 113.20 | 1,001,364 |
| 2026-07-28 | 111.20 | 112.20 | 110.00 | 112.20 | 112.20 | 796,011 |
| 2026-07-27 | 110.00 | 112.00 | 106.20 | 111.20 | 111.20 | 1,777,101 |
| 2026-07-24 | 110.00 | 110.00 | 103.20 | 106.20 | 106.20 | 1,143,233 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0479 GBP |
| 2025-11-06 | 0.0385 GBP |
| 2025-04-24 | 0.0445 GBP |
| 2024-11-07 | 0.0345 GBP |
| 2024-04-25 | 0.0442 GBP |
| 2023-11-02 | 0.0297 GBP |
| 2023-04-27 | 0.0060 GBP |
| 2023-04-20 | 0.0300 GBP |
| 2022-10-13 | 0.0260 GBP |
| 2022-08-11 | 0.0650 GBP |
| 2022-04-14 | 0.0289 GBP |
| 2020-04-09 | 0.0371 GBP |
| 2019-10-17 | 0.0473 GBP |
| 2019-04-04 | 0.0371 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.