Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	143.20	143.20	134.86	136.60	121.47	296,600
2023-11-17	138.00	142.60	133.80	137.80	122.54	436,269
2023-11-16	143.60	143.60	138.60	138.60	123.25	161,177
2023-11-15	144.80	146.20	143.00	143.00	127.16	648,411
2023-11-14	139.60	143.40	136.09	143.00	127.16	1,867,068
2023-11-13	138.20	144.40	138.20	143.00	127.16	646,129
2023-11-10	142.80	143.00	138.60	140.80	125.21	1,023,035
2023-11-09	144.80	144.80	139.66	142.40	126.63	707,424
2023-11-08	138.00	145.40	138.00	142.00	126.27	1,067,877
2023-11-07	142.00	144.20	139.60	143.00	127.16	169,884
2023-11-06	148.20	151.80	141.76	143.00	127.16	205,925
2023-11-03	150.00	151.40	146.20	147.80	131.43	393,781
2023-11-02	141.80	149.40	141.20	149.40	132.85	338,190
2023-11-01	145.00	145.00	137.20	142.20	123.81	167,678
2023-10-31	141.80	143.14	137.00	140.20	122.07	116,254
2023-10-30	141.40	144.60	140.62	142.40	123.98	155,347
2023-10-27	138.40	142.40	137.35	141.00	122.76	395,647
2023-10-26	141.60	148.20	138.00	138.00	120.15	255,743
2023-10-25	145.00	147.40	143.00	143.20	124.68	557,745
2023-10-24	141.00	146.40	141.00	144.60	125.90	289,371
2023-10-23	138.00	143.80	135.40	142.60	124.16	607,805
2023-10-20	145.00	146.60	137.20	137.60	119.80	816,722
2023-10-19	147.20	152.00	145.40	149.00	129.73	420,209
2023-10-18	148.40	150.40	145.54	147.80	128.68	328,709
2023-10-17	146.40	151.00	144.40	149.00	129.73	401,287
2023-10-16	152.40	154.10	147.40	148.80	129.56	412,779
2023-10-13	153.60	155.24	150.20	151.00	131.47	332,878
2023-10-12	149.20	158.40	147.62	154.40	134.43	682,956
2023-10-11	149.20	150.00	149.18	149.40	130.08	192,955
2023-10-10	149.40	151.40	146.17	149.00	129.73	364,618
2023-10-09	146.20	149.80	145.51	147.80	128.68	127,054
2023-10-06	148.20	149.40	145.60	146.20	127.29	246,532
2023-10-05	148.40	150.00	144.80	148.80	129.56	240,503
2023-10-04	151.20	151.20	144.20	146.80	127.81	477,914
2023-10-03	150.40	159.80	149.40	149.40	130.08	494,715
2023-10-02	158.00	164.80	152.60	155.80	135.65	300,033
2023-09-29	156.00	159.40	156.00	157.80	137.39	189,938
2023-09-28	158.00	161.00	155.60	157.40	137.04	152,207
2023-09-27	161.80	164.00	155.20	160.20	139.48	225,749
2023-09-26	156.00	162.80	156.00	158.80	138.26	192,307
2023-09-25	158.40	161.00	156.43	159.60	138.96	231,860
2023-09-22	161.00	162.40	159.80	159.80	139.13	672,913
2023-09-21	160.80	165.00	156.43	162.00	141.05	290,118
2023-09-20	164.00	167.80	160.80	161.00	140.18	287,280
2023-09-19	159.80	165.00	158.45	160.80	140.00	395,905
2023-09-18	158.20	161.00	155.60	161.00	140.18	169,922
2023-09-15	163.20	164.00	157.80	159.20	138.61	524,988
2023-09-14	159.80	162.80	158.12	162.60	141.57	378,637
2023-09-13	158.60	162.93	157.60	159.60	138.96	167,380
2023-09-12	162.20	163.00	157.40	160.80	140.00	232,108
2023-09-11	158.40	162.40	157.20	160.20	139.48	268,444
2023-09-08	150.00	157.43	150.00	157.00	136.69	267,238
2023-09-07	159.40	163.00	154.20	154.20	134.26	225,313
2023-09-06	162.20	165.80	158.40	159.00	138.44	239,689
2023-09-05	166.00	169.00	161.20	164.00	142.79	692,343
2023-09-04	164.80	165.20	162.00	165.20	143.83	523,322
2023-09-01	164.00	166.60	160.75	162.00	141.05	614,209
2023-08-31	155.00	162.40	155.00	158.80	138.26	9,975,612
2023-08-30	162.60	162.60	157.33	159.60	138.96	634,254
2023-08-29	160.00	162.40	156.20	160.00	139.31	497,724

← NewerPage 13 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.