Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 185.00 | 191.00 | 185.00 | 189.60 | 173.13 | 239,981 |
| 2024-08-06 | 184.60 | 193.00 | 184.20 | 187.40 | 171.12 | 370,418 |
| 2024-08-05 | 182.00 | 186.02 | 176.00 | 185.00 | 168.93 | 1,289,259 |
| 2024-08-02 | 200.00 | 200.00 | 188.00 | 188.40 | 172.03 | 410,603 |
| 2024-08-01 | 198.00 | 199.20 | 193.31 | 194.40 | 177.51 | 450,911 |
| 2024-07-31 | 194.40 | 197.80 | 190.60 | 193.20 | 176.42 | 524,953 |
| 2024-07-30 | 191.40 | 194.20 | 188.40 | 190.20 | 173.68 | 4,017,057 |
| 2024-07-29 | 187.00 | 195.00 | 182.87 | 189.20 | 172.76 | 774,616 |
| 2024-07-26 | 180.00 | 185.40 | 176.60 | 185.40 | 169.29 | 322,307 |
| 2024-07-25 | 184.60 | 187.00 | 177.20 | 179.60 | 164.00 | 419,031 |
| 2024-07-24 | 190.00 | 190.00 | 181.20 | 185.40 | 169.29 | 403,475 |
| 2024-07-23 | 190.00 | 190.00 | 184.00 | 185.40 | 169.29 | 566,328 |
| 2024-07-22 | 190.00 | 190.00 | 183.44 | 184.40 | 168.38 | 178,357 |
| 2024-07-19 | 184.60 | 188.00 | 183.00 | 184.00 | 168.01 | 326,964 |
| 2024-07-18 | 182.80 | 186.84 | 182.40 | 184.40 | 168.38 | 351,541 |
| 2024-07-17 | 182.60 | 185.80 | 181.60 | 183.00 | 167.10 | 470,679 |
| 2024-07-16 | 180.00 | 184.00 | 177.20 | 182.80 | 166.92 | 400,476 |
| 2024-07-15 | 177.20 | 184.66 | 173.31 | 180.40 | 164.73 | 798,181 |
| 2024-07-12 | 179.80 | 181.80 | 170.60 | 181.80 | 166.01 | 387,094 |
| 2024-07-11 | 180.00 | 180.00 | 175.20 | 178.40 | 162.90 | 207,757 |
| 2024-07-10 | 178.00 | 180.00 | 170.20 | 179.00 | 163.45 | 401,246 |
| 2024-07-09 | 175.00 | 178.00 | 170.00 | 176.40 | 161.07 | 302,689 |
| 2024-07-08 | 174.20 | 177.20 | 170.00 | 175.80 | 160.53 | 165,011 |
| 2024-07-05 | 165.80 | 174.80 | 165.80 | 174.20 | 159.07 | 332,885 |
| 2024-07-04 | 164.00 | 172.20 | 164.00 | 171.20 | 156.33 | 360,720 |
| 2024-07-03 | 164.00 | 169.20 | 164.00 | 167.00 | 152.49 | 347,336 |
| 2024-07-02 | 173.00 | 173.00 | 166.49 | 167.00 | 152.49 | 159,940 |
| 2024-07-01 | 167.60 | 174.00 | 167.60 | 170.40 | 155.60 | 218,724 |
| 2024-06-28 | 171.60 | 172.00 | 170.00 | 171.20 | 156.33 | 126,197 |
| 2024-06-27 | 170.00 | 172.00 | 169.40 | 172.00 | 157.06 | 492,156 |
| 2024-06-26 | 174.00 | 174.00 | 169.60 | 172.00 | 157.06 | 187,884 |
| 2024-06-25 | 167.00 | 173.40 | 167.00 | 170.00 | 155.23 | 289,858 |
| 2024-06-24 | 167.00 | 173.20 | 167.00 | 173.00 | 157.97 | 313,525 |
| 2024-06-21 | 170.60 | 173.20 | 167.60 | 169.80 | 155.05 | 642,071 |
| 2024-06-20 | 172.00 | 172.00 | 168.80 | 170.20 | 155.41 | 184,663 |
| 2024-06-19 | 165.00 | 172.00 | 164.20 | 170.20 | 155.41 | 214,613 |
| 2024-06-18 | 164.00 | 171.40 | 164.00 | 171.40 | 156.51 | 194,803 |
| 2024-06-17 | 169.40 | 169.60 | 164.20 | 167.60 | 153.04 | 242,490 |
| 2024-06-14 | 165.20 | 170.00 | 164.91 | 166.60 | 152.13 | 664,223 |
| 2024-06-13 | 165.00 | 171.80 | 165.00 | 166.80 | 152.31 | 1,149,131 |
| 2024-06-12 | 170.00 | 170.44 | 166.75 | 168.00 | 153.40 | 476,696 |
| 2024-06-11 | 165.00 | 169.60 | 162.20 | 169.60 | 154.87 | 968,343 |
| 2024-06-10 | 171.00 | 174.60 | 160.20 | 162.00 | 147.93 | 1,500,494 |
| 2024-06-07 | 171.40 | 179.80 | 168.56 | 170.40 | 155.60 | 276,424 |
| 2024-06-06 | 175.20 | 179.60 | 170.20 | 172.60 | 157.61 | 247,535 |
| 2024-06-05 | 173.00 | 179.80 | 170.20 | 171.40 | 156.51 | 384,980 |
| 2024-06-04 | 178.00 | 183.60 | 174.00 | 174.00 | 158.88 | 368,321 |
| 2024-06-03 | 175.00 | 183.80 | 175.00 | 180.00 | 164.36 | 445,880 |
| 2024-05-31 | 176.00 | 182.80 | 172.66 | 182.80 | 166.92 | 1,417,633 |
| 2024-05-30 | 169.80 | 176.00 | 166.60 | 173.80 | 158.70 | 679,838 |
| 2024-05-29 | 166.00 | 170.00 | 166.00 | 170.00 | 155.23 | 340,185 |
| 2024-05-28 | 167.60 | 169.80 | 160.20 | 168.00 | 153.40 | 252,297 |
| 2024-05-24 | 170.00 | 170.00 | 160.80 | 165.80 | 151.40 | 258,342 |
| 2024-05-23 | 165.00 | 166.40 | 162.60 | 163.80 | 149.57 | 128,784 |
| 2024-05-22 | 170.00 | 171.80 | 165.00 | 165.60 | 151.21 | 143,300 |
| 2024-05-21 | 170.00 | 170.00 | 162.40 | 168.60 | 153.95 | 153,195 |
| 2024-05-20 | 168.00 | 171.80 | 162.40 | 168.00 | 153.40 | 124,683 |
| 2024-05-17 | 165.00 | 171.60 | 164.40 | 166.80 | 152.31 | 150,804 |
| 2024-05-16 | 162.00 | 171.80 | 162.00 | 170.00 | 155.23 | 322,866 |
| 2024-05-15 | 164.00 | 172.41 | 163.80 | 168.00 | 153.40 | 349,401 |
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.