Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	145.20	150.80	145.20	150.80	131.30	365,933
2023-06-01	143.00	150.60	141.20	149.80	130.43	1,260,203
2023-05-31	138.60	139.40	136.60	137.60	119.80	152,876
2023-05-30	137.60	140.00	137.60	139.00	121.02	169,666
2023-05-26	135.80	137.40	133.60	137.40	119.63	171,522
2023-05-25	136.00	138.80	134.60	135.20	117.71	109,334
2023-05-24	138.20	142.00	135.88	139.00	121.02	147,961
2023-05-23	138.00	140.00	136.96	138.00	120.15	97,845
2023-05-22	133.80	138.50	130.80	136.60	118.93	212,672
2023-05-19	134.20	134.40	132.20	133.80	116.50	206,821
2023-05-18	130.00	135.60	130.00	133.60	116.32	439,843
2023-05-17	131.80	138.00	130.60	131.00	114.06	116,764
2023-05-16	137.40	139.40	130.20	133.20	115.97	392,610
2023-05-15	140.60	140.60	135.25	135.80	118.24	195,485
2023-05-12	135.00	138.70	134.00	137.00	119.28	350,759
2023-05-11	130.00	136.69	128.80	136.00	118.41	202,016
2023-05-10	128.80	130.00	128.55	130.00	113.19	213,987
2023-05-09	130.00	131.00	129.34	129.40	112.66	54,181
2023-05-05	129.80	134.60	128.46	128.80	112.14	491,711
2023-05-04	131.80	132.90	130.00	130.40	113.54	183,305
2023-05-03	131.00	132.80	128.40	131.40	114.41	1,652,408
2023-05-02	130.20	133.22	128.96	131.60	114.58	958,745
2023-04-28	127.20	134.60	126.23	128.60	111.97	224,700
2023-04-27	128.80	128.80	125.20	126.00	109.70	80,299
2023-04-26	127.00	131.75	124.13	127.00	110.05	299,059
2023-04-25	131.60	134.80	125.12	126.20	109.36	43,263
2023-04-24	130.20	133.99	125.57	127.40	110.40	148,372
2023-04-21	132.80	138.20	130.20	131.20	113.69	242,568
2023-04-20	131.80	138.20	126.70	133.00	115.25	375,259
2023-04-19	135.00	139.00	132.00	135.00	114.39	186,211
2023-04-18	135.20	142.40	132.60	133.60	113.20	300,806
2023-04-17	136.00	140.00	130.00	138.60	117.44	382,189
2023-04-14	131.80	133.99	130.85	132.80	112.52	231,743
2023-04-13	134.20	134.20	130.66	132.00	111.84	204,325
2023-04-12	130.20	132.60	128.40	129.00	109.30	162,076
2023-04-11	129.40	131.45	127.97	129.00	109.30	167,605
2023-04-06	128.80	129.23	127.28	128.00	108.45	98,708
2023-04-05	127.20	128.60	126.40	127.60	108.12	52,264
2023-04-04	130.00	130.00	125.56	127.40	107.95	137,250
2023-04-03	126.00	128.60	122.20	128.60	108.96	215,357
2023-03-31	126.00	129.00	123.50	125.50	106.34	631,444
2023-03-30	126.50	128.16	124.70	126.00	106.76	85,548
2023-03-29	124.50	128.50	124.50	128.00	108.45	64,838
2023-03-28	125.00	126.20	123.98	126.00	106.76	32,838
2023-03-27	126.00	127.00	122.27	124.00	105.07	150,196
2023-03-24	127.50	127.50	123.50	125.50	106.34	83,720
2023-03-23	127.00	131.50	125.30	128.00	108.45	124,092
2023-03-22	131.00	131.00	127.80	128.50	108.88	158,869
2023-03-21	122.00	130.50	122.00	130.50	110.57	280,456
2023-03-20	120.50	125.50	120.10	125.50	106.34	150,350
2023-03-17	130.00	130.00	121.39	123.00	104.22	381,730
2023-03-16	127.50	128.00	122.00	124.50	105.49	157,642
2023-03-15	126.50	130.44	123.17	126.00	106.76	197,203
2023-03-14	127.00	130.00	123.80	130.00	110.15	334,086
2023-03-13	129.00	131.73	118.78	123.00	104.22	866,954
2023-03-10	132.00	133.20	128.27	129.50	109.73	388,186
2023-03-09	134.50	136.00	131.30	135.50	114.81	197,213
2023-03-08	143.00	143.00	134.00	134.00	113.54	332,123
2023-03-07	143.00	143.05	133.50	139.50	118.20	734,408
2023-03-06	142.00	144.98	139.92	142.50	120.74	490,890

← NewerPage 15 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.