Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	150.80	156.60	150.80	155.60	135.48	338,933
2023-08-24	153.80	155.40	151.70	152.60	132.86	229,794
2023-08-23	154.80	155.85	152.40	152.80	133.04	521,022
2023-08-22	157.80	157.80	152.60	155.60	135.48	164,451
2023-08-21	157.60	157.60	154.10	154.60	134.61	336,502
2023-08-18	164.00	164.00	154.40	154.40	134.43	461,047
2023-08-17	165.00	165.00	159.40	161.00	140.18	303,574
2023-08-16	163.60	163.60	160.20	160.40	139.66	190,090
2023-08-15	163.60	165.00	162.80	163.40	142.27	207,819
2023-08-14	161.60	165.00	161.60	164.00	142.79	545,950
2023-08-11	162.20	169.40	158.80	164.00	142.79	732,624
2023-08-10	151.40	159.60	151.40	159.00	138.44	253,154
2023-08-09	160.00	160.00	152.97	158.80	138.26	282,310
2023-08-08	153.20	158.20	145.00	158.20	137.74	972,400
2023-08-07	156.00	158.97	151.86	154.20	134.26	270,840
2023-08-04	158.00	158.00	152.56	157.20	136.87	267,351
2023-08-03	153.00	154.87	150.80	153.20	133.39	180,309
2023-08-02	155.20	164.80	153.85	155.40	135.30	263,045
2023-08-01	159.00	159.80	155.20	155.40	135.30	310,523
2023-07-31	158.00	162.80	155.80	156.20	136.00	344,867
2023-07-28	160.00	161.00	153.99	159.40	138.78	120,777
2023-07-27	156.60	161.00	154.80	160.00	139.31	2,601,728
2023-07-26	160.00	160.00	155.60	156.00	135.82	155,079
2023-07-25	148.20	161.80	145.40	159.20	138.61	1,168,421
2023-07-24	156.60	157.60	147.20	151.80	132.17	1,205,842
2023-07-21	159.60	159.60	155.80	156.20	136.00	209,627
2023-07-20	160.00	160.00	153.80	159.00	138.44	546,463
2023-07-19	160.00	160.00	155.20	159.00	138.44	624,113
2023-07-18	164.20	167.80	155.80	156.20	136.00	818,741
2023-07-17	168.80	169.85	162.80	163.20	142.09	459,271
2023-07-14	162.40	170.40	162.40	169.40	147.49	265,471
2023-07-13	168.80	170.00	166.50	168.80	146.97	1,700,835
2023-07-12	165.00	169.00	162.92	167.80	146.10	736,513
2023-07-11	169.00	169.00	163.80	165.40	144.01	210,179
2023-07-10	165.40	167.97	162.00	166.80	145.23	193,824
2023-07-07	161.40	163.60	159.66	163.60	142.44	246,207
2023-07-06	165.40	168.00	160.80	161.20	140.35	310,640
2023-07-05	167.80	168.68	165.60	168.00	146.27	164,465
2023-07-04	170.60	170.60	167.60	167.60	145.92	245,969
2023-07-03	165.20	171.06	161.73	170.20	148.19	370,449
2023-06-30	160.00	164.55	160.00	163.60	142.44	378,158
2023-06-29	160.20	164.80	158.60	160.80	140.00	203,719
2023-06-28	166.60	166.76	162.38	163.00	141.92	223,103
2023-06-27	160.00	169.20	160.00	165.00	143.66	204,647
2023-06-26	165.00	168.14	163.48	164.00	142.79	276,586
2023-06-23	166.00	169.00	162.80	169.00	147.14	745,511
2023-06-22	165.00	167.40	163.35	166.20	144.71	232,203
2023-06-21	165.80	170.60	163.22	168.80	146.97	349,434
2023-06-20	162.00	170.00	162.00	169.00	147.14	413,422
2023-06-19	170.00	170.00	160.00	161.00	140.18	391,699
2023-06-16	164.00	171.00	163.40	171.00	148.88	5,275,284
2023-06-15	165.20	169.80	162.46	165.00	143.66	497,384
2023-06-14	167.80	169.00	165.40	167.00	145.40	367,085
2023-06-13	162.80	166.00	161.40	165.60	144.18	632,448
2023-06-12	163.00	166.80	160.00	163.00	141.92	968,875
2023-06-09	159.80	161.88	156.20	159.80	139.13	335,509
2023-06-08	155.60	158.80	155.20	158.20	137.74	231,163
2023-06-07	158.40	158.51	155.11	157.00	136.69	248,180
2023-06-06	156.40	160.20	153.30	159.60	138.96	413,475
2023-06-05	153.20	164.94	153.20	159.20	138.61	911,313

← NewerPage 14 of 21 · 1,246 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.