Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 164.20 | 172.33 | 164.20 | 167.80 | 153.22 | 650,816 |
| 2024-05-13 | 162.80 | 165.80 | 161.40 | 163.80 | 149.57 | 86,126 |
| 2024-05-10 | 165.00 | 165.00 | 161.55 | 164.20 | 149.93 | 216,652 |
| 2024-05-09 | 159.20 | 164.40 | 155.60 | 162.40 | 148.29 | 238,483 |
| 2024-05-08 | 162.00 | 164.40 | 158.99 | 161.20 | 147.20 | 169,709 |
| 2024-05-07 | 157.00 | 162.80 | 156.40 | 162.00 | 147.93 | 252,053 |
| 2024-05-03 | 159.60 | 163.80 | 156.00 | 156.00 | 142.45 | 217,074 |
| 2024-05-02 | 161.00 | 161.80 | 155.94 | 157.80 | 144.09 | 235,060 |
| 2024-05-01 | 160.00 | 164.60 | 155.20 | 157.20 | 143.54 | 128,456 |
| 2024-04-30 | 162.00 | 164.40 | 158.14 | 159.80 | 145.92 | 353,683 |
| 2024-04-29 | 160.00 | 164.80 | 156.44 | 162.40 | 148.29 | 341,149 |
| 2024-04-26 | 163.40 | 169.60 | 162.76 | 162.80 | 148.66 | 130,938 |
| 2024-04-25 | 169.80 | 169.80 | 164.00 | 167.40 | 152.86 | 139,538 |
| 2024-04-24 | 172.00 | 172.00 | 166.00 | 169.00 | 150.28 | 266,768 |
| 2024-04-23 | 161.00 | 170.50 | 161.00 | 168.60 | 149.93 | 499,505 |
| 2024-04-22 | 168.40 | 169.80 | 163.00 | 163.60 | 145.48 | 514,748 |
| 2024-04-19 | 165.40 | 168.80 | 161.80 | 167.60 | 149.04 | 261,319 |
| 2024-04-18 | 161.20 | 169.80 | 160.60 | 167.20 | 148.68 | 203,401 |
| 2024-04-17 | 160.20 | 168.00 | 160.20 | 164.60 | 146.37 | 152,756 |
| 2024-04-16 | 165.00 | 168.40 | 161.40 | 163.80 | 145.66 | 323,042 |
| 2024-04-15 | 167.00 | 171.40 | 167.00 | 168.80 | 150.10 | 227,409 |
| 2024-04-12 | 173.00 | 175.00 | 168.47 | 170.40 | 151.53 | 254,324 |
| 2024-04-11 | 167.00 | 172.80 | 166.80 | 172.00 | 152.95 | 312,902 |
| 2024-04-10 | 168.00 | 174.80 | 167.00 | 171.20 | 152.24 | 278,908 |
| 2024-04-09 | 170.20 | 175.00 | 166.80 | 167.00 | 148.50 | 252,784 |
| 2024-04-08 | 169.00 | 179.60 | 169.00 | 172.80 | 153.66 | 789,055 |
| 2024-04-05 | 165.40 | 169.40 | 165.00 | 167.80 | 149.21 | 154,183 |
| 2024-04-04 | 167.40 | 169.80 | 165.32 | 166.80 | 148.33 | 139,128 |
| 2024-04-03 | 163.20 | 170.00 | 162.80 | 169.40 | 150.64 | 107,243 |
| 2024-04-02 | 165.20 | 170.00 | 162.00 | 164.20 | 146.01 | 189,563 |
| 2024-03-28 | 165.40 | 169.00 | 162.80 | 166.40 | 147.97 | 289,382 |
| 2024-03-27 | 165.20 | 170.40 | 162.48 | 166.00 | 147.61 | 184,960 |
| 2024-03-26 | 169.60 | 170.60 | 166.00 | 167.00 | 148.50 | 502,069 |
| 2024-03-25 | 165.00 | 171.80 | 165.00 | 171.60 | 152.59 | 109,812 |
| 2024-03-22 | 171.20 | 175.00 | 168.20 | 172.20 | 153.13 | 251,154 |
| 2024-03-21 | 175.00 | 175.00 | 168.80 | 171.40 | 152.42 | 239,593 |
| 2024-03-20 | 169.00 | 174.80 | 168.52 | 170.40 | 151.53 | 323,455 |
| 2024-03-19 | 175.00 | 175.00 | 167.20 | 170.40 | 151.53 | 741,362 |
| 2024-03-18 | 168.00 | 170.10 | 161.20 | 169.20 | 150.46 | 705,750 |
| 2024-03-15 | 163.00 | 169.60 | 162.55 | 169.60 | 150.82 | 620,709 |
| 2024-03-14 | 168.00 | 168.00 | 164.30 | 164.60 | 146.37 | 187,410 |
| 2024-03-13 | 164.60 | 167.40 | 163.50 | 164.60 | 146.37 | 497,244 |
| 2024-03-12 | 162.00 | 167.79 | 160.20 | 166.00 | 147.61 | 243,591 |
| 2024-03-11 | 168.00 | 168.00 | 160.21 | 162.40 | 144.41 | 218,492 |
| 2024-03-08 | 164.00 | 167.80 | 164.00 | 165.00 | 146.72 | 303,925 |
| 2024-03-07 | 169.80 | 170.00 | 161.96 | 166.60 | 148.15 | 321,268 |
| 2024-03-06 | 170.00 | 170.00 | 162.60 | 163.00 | 144.95 | 1,181,184 |
| 2024-03-05 | 162.60 | 167.58 | 160.20 | 167.00 | 148.50 | 584,080 |
| 2024-03-04 | 165.20 | 169.80 | 160.80 | 163.40 | 145.30 | 633,309 |
| 2024-03-01 | 160.00 | 168.05 | 160.00 | 167.00 | 148.50 | 369,868 |
| 2024-02-29 | 163.00 | 163.00 | 156.91 | 160.80 | 142.99 | 1,349,964 |
| 2024-02-28 | 160.40 | 162.80 | 157.08 | 158.40 | 140.86 | 594,692 |
| 2024-02-27 | 161.20 | 162.71 | 158.80 | 158.80 | 141.21 | 1,274,511 |
| 2024-02-26 | 156.40 | 161.00 | 154.60 | 160.00 | 142.28 | 1,330,010 |
| 2024-02-23 | 159.00 | 160.00 | 151.40 | 153.00 | 136.05 | 662,423 |
| 2024-02-22 | 131.40 | 160.01 | 131.40 | 159.40 | 141.75 | 2,178,685 |
| 2024-02-21 | 135.20 | 139.80 | 132.23 | 132.80 | 118.09 | 189,734 |
| 2024-02-20 | 133.80 | 139.00 | 130.40 | 133.40 | 118.62 | 129,387 |
| 2024-02-19 | 132.00 | 139.00 | 132.00 | 135.20 | 120.23 | 138,501 |
| 2024-02-16 | 133.20 | 136.32 | 131.60 | 131.80 | 117.20 | 308,891 |
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.