Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	137.40	139.60	132.20	134.40	119.51	1,289,635
2024-02-14	136.00	138.00	133.66	136.40	121.29	267,561
2024-02-13	135.40	136.04	133.40	134.80	119.87	524,671
2024-02-12	140.00	140.00	132.80	135.00	120.05	332,604
2024-02-09	137.00	138.50	131.80	136.60	121.47	208,310
2024-02-08	130.20	137.20	130.20	134.60	119.69	460,253
2024-02-07	129.00	130.80	123.60	129.00	114.71	294,235
2024-02-06	127.20	129.80	123.20	129.60	115.25	265,283
2024-02-05	125.20	129.80	125.20	126.00	112.04	232,190
2024-02-02	130.00	130.00	125.00	125.80	111.87	133,526
2024-02-01	126.60	128.88	125.00	125.80	111.87	129,193
2024-01-31	129.80	129.80	127.00	127.00	112.93	285,443
2024-01-30	127.60	129.60	122.20	127.80	113.65	591,194
2024-01-29	127.00	129.20	124.60	126.20	112.22	136,050
2024-01-26	127.60	127.60	124.00	125.80	111.87	1,198,512
2024-01-25	124.20	127.60	122.28	123.80	110.09	152,390
2024-01-24	122.20	124.00	120.60	123.20	109.55	199,117
2024-01-23	122.80	123.80	120.60	122.00	108.49	580,351
2024-01-22	121.20	127.60	120.98	121.20	107.78	6,938,387
2024-01-19	120.20	124.40	119.83	122.20	108.67	565,028
2024-01-18	118.20	124.20	118.20	120.60	107.24	446,790
2024-01-17	125.40	129.80	118.00	120.00	106.71	409,039
2024-01-16	130.00	130.00	121.80	127.00	112.93	258,283
2024-01-15	123.60	129.60	123.00	124.60	110.80	271,913
2024-01-12	126.20	129.40	123.80	125.20	111.33	485,030
2024-01-11	124.40	125.57	122.16	124.40	110.62	718,907
2024-01-10	130.00	131.40	124.60	124.60	110.80	262,086
2024-01-09	125.00	131.60	125.00	129.20	114.89	1,093,321
2024-01-08	128.00	129.80	123.52	127.00	112.93	365,416
2024-01-05	125.00	128.28	118.84	126.80	112.76	9,146,912
2024-01-04	120.60	124.20	118.60	119.60	106.35	415,520
2024-01-03	122.00	125.20	116.70	120.60	107.24	1,028,088
2024-01-02	125.00	129.60	122.00	124.20	110.44	191,689
2023-12-29	125.60	129.20	125.00	125.00	111.16	128,338
2023-12-28	128.80	129.60	125.20	127.80	113.65	243,325
2023-12-27	126.20	130.80	125.20	127.00	112.93	216,794
2023-12-22	127.00	130.80	125.80	127.00	112.93	115,926
2023-12-21	125.00	128.00	125.00	127.00	112.93	149,607
2023-12-20	131.00	131.00	123.97	126.00	112.04	676,974
2023-12-19	131.00	131.00	126.11	128.20	114.00	213,590
2023-12-18	131.00	131.00	125.80	126.80	112.76	279,821
2023-12-15	126.00	128.60	125.80	127.00	112.93	5,002,924
2023-12-14	126.20	128.40	125.20	126.40	112.40	491,741
2023-12-13	125.40	129.80	124.40	124.40	110.62	409,670
2023-12-12	127.00	128.80	124.33	125.00	111.16	612,711
2023-12-11	125.00	128.80	124.37	125.80	111.87	586,667
2023-12-08	126.80	132.80	126.80	128.40	114.18	250,469
2023-12-07	134.40	134.40	125.27	130.00	115.60	312,353
2023-12-06	126.00	130.40	126.00	128.40	114.18	1,184,565
2023-12-05	126.00	130.60	126.00	128.60	114.36	255,950
2023-12-04	131.00	133.20	127.14	127.20	113.11	480,359
2023-12-01	128.60	132.20	126.92	130.00	115.60	998,108
2023-11-30	136.00	136.00	120.00	127.80	113.65	2,692,653
2023-11-29	134.20	135.00	132.87	133.60	118.80	484,337
2023-11-28	135.00	137.20	131.20	134.00	119.16	419,787
2023-11-27	135.40	140.40	132.60	134.00	119.16	1,119,972
2023-11-24	135.20	135.40	133.40	134.00	119.16	183,554
2023-11-23	142.60	142.60	133.60	135.20	120.23	216,121
2023-11-22	142.40	142.40	135.20	136.20	121.11	501,132
2023-11-21	137.20	141.20	132.20	136.00	120.94	275,675

← NewerPage 12 of 21 · 1,249 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.